Dark

DFE
DESJARDINS EMG MKTS MLTFCTR-CONTRLD VLTLY
stock TSE

Inactive

Jul 26, 2021

17.25CAD-0.404%(-0.07)700

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-26	17.2500	17.2500	17.2500	17.2500	-0.404%	700	0.000%
2021-07-23	17.3100	17.3200	17.3100	17.3200	0.000%	200	-0.404%
2021-07-19	17.3200	17.3200	17.3200	17.3200	-1.142%	300	-0.404%
2021-07-02	17.5200	17.5200	17.5200	17.5200	+0.516%	209	-1.541%
2021-06-22	17.4300	17.4300	17.4300	17.4300	-2.079%	300	-1.033%
2021-06-15	17.8000	17.8000	17.8000	17.8000	-0.392%	100	-3.090%
2021-06-14	17.8600	17.8700	17.8600	17.8700	+0.506%	426	-3.470%
2021-06-11	17.7800	17.7800	17.7800	17.7800	-0.504%	194	-2.981%
2021-06-04	17.8800	17.8800	17.8700	17.8700	-0.112%	1,100	-3.470%
2021-06-02	17.8900	17.8900	17.8900	17.8900	+1.073%	125	-3.577%
2021-05-28	17.7000	17.7000	17.7000	17.7000	+1.841%	100	-2.542%
2021-05-25	17.3800	17.3800	17.3800	17.3800	+2.055%	333	-0.748%
2021-05-21	17.0300	17.0300	17.0300	17.0300	-1.788%	100	+1.292%
2021-05-20	17.3400	17.3400	17.3400	17.3400	+1.108%	100	-0.519%
2021-05-19	17.1600	17.1600	17.1500	17.1500	+0.175%	602	+0.583%
2021-05-18	17.0300	17.1200	17.0300	17.1200	+1.844%	466	+0.759%
2021-05-17	16.8100	16.8100	16.8100	16.8100	-1.118%	300	+2.617%
2021-05-12	17.0000	17.0000	17.0000	17.0000	-2.635%	100	+1.471%
2021-05-10	17.4600	17.4600	17.4600	17.4600	-1.689%	700	-1.203%
2021-04-30	17.7600	17.7600	17.7600	17.7600	-1.333%	200	-2.872%
2021-04-29	18.0000	18.0000	18.0000	18.0000	+1.010%	136	-4.167%
2021-04-21	17.8200	17.8200	17.8200	17.8200	+0.056%	100	-3.199%
2021-04-16	17.8100	17.8100	17.8100	17.8100	+0.112%	100	-3.144%
2021-04-15	17.7900	17.7900	17.7900	17.7900	+0.113%	600	-3.035%
2021-04-13	17.7700	17.7700	17.7700	17.7700	+0.966%	600	-2.926%
2021-04-09	17.6000	17.6000	17.6000	17.6000	-0.114%	200	-1.989%
2021-04-07	17.7700	17.7900	17.6200	17.6200	-2.544%	2,010	-2.100%
2021-04-01	18.0300	18.0800	17.9500	18.0800	+2.494%	2,301	-4.591%
2021-03-26	17.6400	17.6400	17.6400	17.6400	+1.848%	100	-2.211%
2021-03-25	17.3300	17.3300	17.3200	17.3200	+0.231%	600	-0.404%
2021-03-24	17.2800	17.2800	17.2800	17.2800	-3.356%	200	-0.174%
2021-03-18	17.9500	17.9500	17.8800	17.8800	+0.676%	1,100	-3.523%
2021-03-15	17.7600	17.7600	17.7600	17.7600	+1.024%	1,000	-2.872%
2021-03-12	17.5800	17.5800	17.5800	17.5800	-3.934%	100	-1.877%
2021-03-11	18.2500	18.3000	18.2500	18.3000	+1.667%	600	-5.738%
2021-03-09	17.8900	18.0000	17.8900	18.0000	+2.681%	1,300	-4.167%
2021-03-08	17.5300	17.5500	17.5300	17.5300	-0.960%	900	-1.597%
2021-03-05	17.7000	17.7000	17.7000	17.7000	+0.454%	104	-2.542%
2021-03-04	17.6200	17.6200	17.6200	17.6200	+0.228%	113	-2.100%
2021-03-02	17.6200	17.6200	17.5800	17.5800	-1.952%	300	-1.877%
2021-03-01	17.9300	17.9300	17.9300	17.9300	+2.107%	115	-3.793%
2021-02-26	17.5600	17.5600	17.5600	17.5600	-2.064%	100	-1.765%
2021-02-25	18.0100	18.0100	17.7500	17.9300	+0.056%	1,000	-3.793%
2021-02-24	17.9200	17.9200	17.9200	17.9200	-0.223%	100	-3.739%
2021-02-23	17.9600	17.9600	17.9600	17.9600	+0.729%	200	-3.953%
2021-02-22	17.8300	17.8300	17.8300	17.8300	-2.141%	500	-3.253%
2021-02-18	18.2200	18.2200	18.2200	18.2200	-0.437%	200	-5.324%
2021-02-12	18.4500	18.4500	18.3000	18.3000	-0.272%	200	-5.738%
2021-02-11	18.3100	18.4900	18.3100	18.3500	-0.054%	586	-5.995%
2021-02-10	18.3300	18.3600	18.3300	18.3600	+2.000%	850	-6.046%
2021-02-08	18.0000	18.0000	18.0000	18.0000	+0.223%	200	-4.167%
2021-02-02	17.9600	17.9600	17.9600	17.9600	+0.956%	126	-3.953%
2021-02-01	17.6700	17.7900	17.6700	17.7900	+1.657%	302	-3.035%
2021-01-29	17.5000	17.5000	17.5000	17.5000	-2.453%	100	-1.429%
2021-01-26	17.9400	17.9400	17.9400	17.9400	-1.103%	150	-3.846%
2021-01-25	18.1400	18.1400	18.1400	18.1400	-1.091%	100	-4.906%
2021-01-20	18.3100	18.3400	18.2600	18.3400	+0.273%	3,500	-5.943%
2021-01-19	18.2400	18.2900	18.2400	18.2900	+2.926%	500	-5.686%
2021-01-13	17.9000	17.9000	17.7700	17.7700	-0.837%	3,900	-2.926%
2021-01-11	17.9200	17.9200	17.9200	17.9200	+2.929%	100	-3.739%
2021-01-05	17.4100	17.4100	17.4100	17.4100	0.000%	165	-0.919%
2021-01-04	17.4100	17.4100	17.3900	17.4100	0.000%	1,500	-0.919%
2020-12-30	17.3700	17.4100	17.3700	17.4100	+0.057%	500	-0.919%
2020-12-29	17.4100	17.4100	17.4000	17.4000	+2.353%	300	-0.862%
2020-12-24	17.0000	17.0000	17.0000	17.0000	-1.506%	300	+1.471%
2020-12-23	17.1300	17.2600	17.1300	17.2600	+1.054%	500	-0.058%
2020-12-22	17.0800	17.0800	17.0800	17.0800	-0.350%	100	+0.995%
2020-12-15	16.9700	17.1400	16.9700	17.1400	+1.420%	610	+0.642%
2020-12-14	16.9000	16.9000	16.9000	16.9000	-0.705%	110	+2.071%
2020-12-10	17.0200	17.0200	17.0200	17.0200	-0.816%	100	+1.351%
2020-12-08	17.1600	17.1600	17.1600	17.1600	+0.645%	100	+0.524%
2020-12-02	17.0600	17.0600	17.0500	17.0500	+0.294%	200	+1.173%
2020-12-01	17.0700	17.0700	17.0000	17.0000	-1.392%	350	+1.471%
2020-11-27	17.1200	17.2400	17.1200	17.2400	+2.193%	1,300	+0.058%
2020-11-19	16.8700	16.8700	16.8700	16.8700	-0.296%	300	+2.253%
2020-11-18	16.9200	16.9200	16.9200	16.9200	+0.415%	200	+1.950%
2020-11-16	16.8500	16.8500	16.8500	16.8500	-0.119%	100	+2.374%
2020-11-13	16.8700	16.8700	16.8700	16.8700	0.000%	153	+2.253%
2020-11-12	16.8700	16.8700	16.8700	16.8700	+4.265%	200	+2.253%
2020-11-10	16.1900	16.1900	16.1800	16.1800	-1.100%	302	+6.613%
2020-11-09	16.4900	16.4900	16.2500	16.3600	+1.238%	550	+5.440%
2020-11-05	16.1600	16.1600	16.1600	16.1600	+1.317%	100	+6.745%
2020-11-04	15.9500	15.9500	15.9500	15.9500	+2.113%	200	+8.150%
2020-11-03	15.5100	15.6200	15.5100	15.6200	-0.573%	250	+10.435%
2020-10-29	15.7500	15.7500	15.7100	15.7100	-1.008%	300	+9.803%
2020-10-21	15.8700	15.8700	15.8700	15.8700	0.000%	117	+8.696%
2020-10-20	15.8700	15.8700	15.8700	15.8700	+0.826%	200	+8.696%
2020-10-19	15.8200	15.8200	15.7400	15.7400	-0.317%	700	+9.593%
2020-10-16	15.7900	15.7900	15.7900	15.7900	+3.950%	100	+9.246%
2020-09-25	15.2000	15.2000	15.1900	15.1900	-0.978%	300	+13.562%
2020-09-24	15.3400	15.3400	15.3400	15.3400	-3.279%	300	+12.451%
2020-09-15	15.8600	15.8600	15.8600	15.8600	+1.342%	100	+8.764%
2020-09-14	15.6500	15.6500	15.6500	15.6500	+0.643%	100	+10.224%
2020-09-10	15.6500	15.6500	15.5500	15.5500	+1.767%	401	+10.932%
2020-09-08	15.3000	15.3000	15.2800	15.2800	-0.715%	295	+12.893%
2020-09-02	15.3900	15.3900	15.3900	15.3900	-3.632%	800	+12.086%
2020-08-26	15.9800	15.9800	15.9700	15.9700	+0.503%	823	+8.015%
2020-08-24	15.8900	15.8900	15.8900	15.8900	+0.063%	100	+8.559%
2020-08-19	15.8800	15.8800	15.8800	15.8800	-0.874%	100	+8.627%
2020-08-18	16.0400	16.0900	16.0200	16.0200	+1.264%	400	+7.678%
2020-08-13	15.8800	15.8800	15.8200	15.8200	+1.216%	700	+9.039%
2020-08-07	15.6300	15.6300	15.6300	15.6300	-1.076%	100	+10.365%
2020-08-06	15.8000	15.8000	15.8000	15.8000	+0.637%	200	+9.177%
2020-07-30	15.7000	15.7000	15.7000	15.7000	+0.706%	100	+9.873%
2020-07-28	15.7000	15.7000	15.5900	15.5900	+1.037%	200	+10.648%
2020-07-24	15.4300	15.4300	15.4300	15.4300	-4.221%	100	+11.795%
2020-07-21	16.1100	16.1100	16.1100	16.1100	+1.640%	300	+7.076%
2020-07-13	15.8500	15.8500	15.8500	15.8500	-0.502%	100	+8.833%
2020-07-10	15.9400	15.9400	15.9300	15.9300	-1.179%	500	+8.286%
2020-07-08	16.1200	16.1200	16.1200	16.1200	+0.561%	500	+7.010%
2020-07-07	16.0300	16.0300	16.0300	16.0300	-1.354%	100	+7.611%
2020-07-06	16.4400	16.4400	16.2500	16.2500	+4.100%	300	+6.154%
2020-07-03	15.6600	15.6600	15.6100	15.6100	-2.070%	800	+10.506%
2020-07-02	15.9400	15.9400	15.9400	15.9400	+2.311%	100	+8.218%
2020-06-29	15.5800	15.5800	15.5800	15.5800	+1.300%	201	+10.719%
2020-06-25	15.3800	15.3800	15.3800	15.3800	+0.919%	100	+12.159%
2020-06-24	15.2400	15.2400	15.2400	15.2400	-3.361%	200	+13.189%
2020-06-16	15.6100	15.8300	15.6100	15.7700	+1.025%	904	+9.385%
2020-06-15	15.6100	15.6100	15.6100	15.6100	+0.064%	200	+10.506%
2020-06-12	15.6000	15.6000	15.6000	15.6000	-0.510%	100	+10.577%
2020-06-11	15.8000	15.8000	15.6800	15.6800	-2.305%	400	+10.013%
2020-06-09	16.1100	16.1100	16.0500	16.0500	+1.007%	600	+7.477%
2020-06-04	15.8900	15.8900	15.8900	15.8900	-0.687%	100	+8.559%
2020-06-03	16.0000	16.0000	16.0000	16.0000	+5.125%	125	+7.813%
2020-05-29	15.2200	15.2200	15.2200	15.2200	-0.262%	200	+13.338%
2020-05-28	15.2600	15.2600	15.2600	15.2600	-0.716%	100	+13.041%
2020-05-26	15.3700	15.3700	15.3700	15.3700	+0.919%	200	+12.232%
2020-05-25	15.2300	15.2300	15.2300	15.2300	-0.652%	100	+13.263%
2020-05-20	15.3300	15.3300	15.3300	15.3300	+1.389%	300	+12.524%
2020-05-19	15.1200	15.1200	15.1200	15.1200	-0.917%	215	+14.087%
2020-05-12	15.3100	15.3100	15.2600	15.2600	+0.793%	370	+13.041%
2020-05-08	15.1400	15.1400	15.1400	15.1400	+1.407%	200	+13.937%
2020-05-07	15.0700	15.0700	14.9300	14.9300	-0.797%	300	+15.539%
2020-05-05	15.0500	15.0500	15.0500	15.0500	-2.146%	100	+14.618%
2020-05-04	15.4000	15.4200	15.2700	15.3800	+2.739%	45,500	+12.159%
2020-05-01	14.9700	14.9700	14.9700	14.9700	-1.772%	100	+15.230%
2020-04-30	15.5000	15.5000	15.2400	15.2400	+2.145%	407	+13.189%
2020-04-27	14.9200	14.9200	14.9200	14.9200	+1.290%	100	+15.617%
2020-04-24	14.7300	14.7300	14.7300	14.7300	-0.674%	100	+17.108%
2020-04-23	14.8100	14.8300	14.8100	14.8300	-0.603%	300	+16.318%
2020-04-20	14.9200	14.9200	14.9200	14.9200	-0.467%	181	+15.617%
2020-04-17	14.9900	14.9900	14.9900	14.9900	+0.672%	200	+15.077%
2020-04-16	14.8900	14.8900	14.8900	14.8900	-1.975%	100	+15.850%
2020-04-14	15.1900	15.1900	15.1900	15.1900	+0.796%	4,000	+13.562%
2020-04-09	15.0700	15.0700	15.0700	15.0700	+1.481%	200	+14.466%
2020-04-07	14.8500	14.8500	14.8500	14.8500	+0.474%	200	+16.162%
2020-04-06	14.7800	14.7800	14.7800	14.7800	+3.719%	200	+16.712%
2020-04-02	14.1300	14.2500	14.1300	14.2500	+1.786%	213	+21.053%
2020-04-01	14.0000	14.0000	14.0000	14.0000	-1.754%	100	+23.214%
2020-03-31	14.2500	14.2500	14.2500	14.2500	+1.064%	629,371	+21.053%
2020-03-30	14.1000	14.1000	14.1000	14.1000	+2.845%	6,000	+22.340%
2020-03-27	13.7500	13.7500	13.7100	13.7100	-2.141%	1,000	+25.821%
2020-03-24	14.0100	14.0100	14.0100	14.0100	+7.604%	100	+23.126%
2020-03-23	13.0900	13.0900	12.9800	13.0200	-3.341%	1,200	+32.488%
2020-03-20	13.4700	13.4700	13.4700	13.4700	-0.148%	100	+28.062%
2020-03-19	13.4800	13.5400	13.4600	13.4900	-5.664%	3,293	+27.872%
2020-03-17	14.3000	14.3000	14.3000	14.3000	-2.522%	100	+20.629%
2020-03-13	15.0200	15.0200	14.6000	14.6700	-1.939%	800	+17.587%
2020-03-12	14.9400	14.9600	14.9400	14.9600	-3.422%	200	+15.307%
2020-03-11	15.6300	15.6300	15.4900	15.4900	-1.900%	200	+11.362%
2020-03-10	15.7700	15.8500	15.7700	15.7900	-4.880%	400	+9.246%
2020-03-05	16.8700	16.8700	16.6000	16.6000	-1.367%	400	+3.916%
2020-03-04	16.7500	16.8300	16.7400	16.8300	+1.569%	1,400	+2.496%
2020-03-03	16.7600	16.7600	16.4600	16.5700	+0.607%	3,800	+4.104%
2020-03-02	16.2500	16.4700	16.2500	16.4700	+2.681%	200	+4.736%
2020-02-28	16.1000	16.1300	16.0400	16.0400	-2.906%	2,665	+7.544%
2020-02-27	16.7100	16.7100	16.5200	16.5200	-0.959%	500	+4.419%
2020-02-26	16.6800	16.6800	16.6800	16.6800	0.000%	100	+3.417%
2020-02-25	17.0300	17.0300	16.6800	16.6800	-3.862%	200	+3.417%
2020-02-21	17.3500	17.3500	17.3500	17.3500	-2.198%	200	-0.576%
2020-02-19	17.7400	17.8600	17.7400	17.7400	-0.056%	500	-2.762%
2020-02-18	17.7500	17.7500	17.7500	17.7500	-0.672%	100	-2.817%
2020-02-14	17.8400	17.8700	17.8400	17.8700	+1.650%	300	-3.470%
2020-02-07	17.7900	17.7900	17.5800	17.5800	-1.125%	560	-1.877%
2020-02-05	17.9900	17.9900	17.7800	17.7800	-0.781%	700	-2.981%
2020-01-29	18.1100	18.1100	17.9200	17.9200	+0.112%	4,700	-3.739%
2020-01-28	18.0900	18.0900	17.9000	17.9000	-1.269%	18,435	-3.631%
2020-01-24	18.1300	18.1300	18.1300	18.1300	-0.439%	100	-4.854%
2020-01-23	18.2100	18.2100	18.2100	18.2100	-0.274%	113	-5.272%
2020-01-21	18.3100	18.3100	18.2600	18.2600	-1.351%	200	-5.531%
2020-01-20	18.5200	18.5300	18.5100	18.5100	-0.484%	2,200	-6.807%
2020-01-17	18.5900	18.6000	18.5900	18.6000	+0.704%	500	-7.258%
2020-01-15	18.4700	18.4700	18.4700	18.4700	-0.216%	100	-6.605%
2020-01-14	18.5100	18.5100	18.5100	18.5100	-0.804%	200	-6.807%
2020-01-13	18.6500	18.6600	18.6500	18.6600	+1.468%	400	-7.556%
2020-01-10	18.5100	18.5100	18.3900	18.3900	-0.217%	900	-6.199%
2020-01-09	18.4300	18.4300	18.4300	18.4300	+0.381%	100	-6.403%
2020-01-08	18.3600	18.3600	18.3600	18.3600	+1.269%	500	-6.046%
2020-01-06	18.1300	18.1300	18.1300	18.1300	-2.159%	200	-4.854%
2020-01-02	18.5300	18.5300	18.5300	18.5300	+2.659%	100	-6.908%
2019-12-31	18.1900	18.1900	18.0500	18.0500	-0.660%	300	-4.432%
2019-12-30	18.3200	18.3200	18.1700	18.1700	-1.890%	300	-5.063%
2019-12-24	18.6400	18.6400	18.5200	18.5200	-0.644%	1,200	-6.857%
2019-12-23	18.6400	18.6400	18.6400	18.6400	0.000%	200	-7.457%
2019-12-20	18.6400	18.6400	18.6400	18.6400	+1.249%	100	-7.457%
2019-12-18	18.5100	18.5100	18.4100	18.4100	-0.217%	600	-6.301%
2019-12-17	18.5000	18.5000	18.4500	18.4500	-0.216%	1,400	-6.504%
2019-12-16	18.2900	18.4900	18.2900	18.4900	+1.482%	800	-6.706%
2019-12-13	18.2200	18.2200	18.2200	18.2200	-0.600%	400	-5.324%
2019-12-12	18.3300	18.3300	18.3300	18.3300	+2.920%	500	-5.892%
2019-12-10	17.7200	17.8100	17.7200	17.8100	+0.395%	600	-3.144%
2019-12-09	17.7400	17.7400	17.7400	17.7400	0.000%	600	-2.762%
2019-12-05	17.8000	17.8000	17.7400	17.7400	-0.113%	200	-2.762%
2019-12-04	17.7600	17.7600	17.7600	17.7600	+0.226%	100	-2.872%
2019-12-03	17.7200	17.7200	17.7200	17.7200	+0.226%	300	-2.652%
2019-12-02	17.7300	17.7700	17.6800	17.6800	-1.008%	11,700	-2.432%
2019-11-29	17.8600	17.8600	17.8600	17.8600	-1.652%	303	-3.415%
2019-11-28	18.1500	18.1800	18.1400	18.1600	-0.165%	790	-5.011%
2019-11-27	18.1900	18.1900	18.1900	18.1900	+0.943%	100	-5.168%
2019-11-26	18.0100	18.0200	18.0100	18.0200	+0.502%	200	-4.273%
2019-11-21	17.9300	17.9300	17.9300	17.9300	-0.665%	200	-3.793%
2019-11-20	18.0500	18.0500	18.0500	18.0500	+0.334%	2,216	-4.432%
2019-11-18	18.1000	18.1000	17.9900	17.9900	-1.154%	1,200	-4.113%
2019-11-15	18.2000	18.2000	18.2000	18.2000	+1.393%	700	-5.220%
2019-11-13	17.9500	17.9500	17.9500	17.9500	-1.156%	100	-3.900%
2019-11-12	18.1600	18.1600	18.1600	18.1600	-1.251%	100	-5.011%
2019-11-08	18.3900	18.3900	18.3900	18.3900	+0.218%	200	-6.199%
2019-11-06	18.3500	18.3500	18.3500	18.3500	-0.218%	300	-5.995%
2019-11-05	18.3900	18.3900	18.3900	18.3900	+2.110%	500	-6.199%
2019-11-01	18.0100	18.0100	18.0100	18.0100	+0.446%	700	-4.220%
2019-10-30	17.8200	17.9300	17.8200	17.9300	+0.112%	200	-3.793%
2019-10-25	17.8000	17.9100	17.8000	17.9100	+1.129%	300	-3.685%
2019-10-21	17.7100	17.7100	17.7100	17.7100	-0.450%	300	-2.597%
2019-10-17	17.7900	17.7900	17.7900	17.7900	+0.565%	200	-3.035%
2019-10-16	17.6900	17.6900	17.6900	17.6900	-0.450%	300	-2.487%
2019-10-15	17.7900	17.8600	17.7700	17.7700	+0.566%	6,100	-2.926%
2019-10-11	17.6700	17.6700	17.6700	17.6700	+1.029%	101	-2.377%
2019-10-09	17.4900	17.4900	17.4900	17.4900	+0.344%	100	-1.372%
2019-10-08	17.4300	17.4300	17.4300	17.4300	-0.570%	400	-1.033%
2019-10-07	17.5300	17.5300	17.5300	17.5300	-1.128%	103	-1.597%
2019-10-04	17.7300	17.7300	17.7300	17.7300	+0.567%	200	-2.707%
2019-10-03	17.4700	17.6300	17.4700	17.6300	+1.731%	301	-2.155%
2019-10-02	17.4500	17.4700	17.3300	17.3300	-2.913%	3,503	-0.462%
2019-09-24	17.8500	17.8500	17.8500	17.8500	+0.112%	1,000	-3.361%
2019-09-23	17.8300	17.8300	17.8300	17.8300	+0.394%	150	-3.253%
2019-09-20	17.8700	17.8700	17.7600	17.7600	-1.224%	900	-2.872%
2019-09-19	17.9800	17.9800	17.9800	17.9800	-0.388%	400	-4.060%
2019-09-18	18.0800	18.0800	18.0500	18.0500	-0.276%	500	-4.432%
2019-09-17	18.1000	18.1000	18.1000	18.1000	+0.444%	481	-4.696%
2019-09-16	18.0200	18.0200	18.0200	18.0200	-0.387%	100	-4.273%
2019-09-12	17.9700	18.0900	17.9700	18.0900	+1.401%	400	-4.643%
2019-09-11	17.8400	17.8400	17.8400	17.8400	+1.076%	800	-3.307%
2019-09-10	17.5900	17.6500	17.5900	17.6500	+0.685%	205	-2.266%
2019-09-09	17.6300	17.6300	17.5300	17.5300	-0.567%	2,000	-1.597%
2019-09-06	17.6400	17.6400	17.5200	17.6300	+0.057%	860	-2.155%
2019-09-05	17.6400	17.6400	17.6200	17.6200	+1.148%	400	-2.100%
2019-09-04	17.4500	17.4500	17.4200	17.4200	+1.338%	1,462	-0.976%
2019-09-03	17.1900	17.1900	17.1900	17.1900	-0.174%	104	+0.349%
2019-08-30	17.3500	17.3500	17.2200	17.2200	+2.378%	800	+0.174%
2019-08-28	16.8400	16.8400	16.8200	16.8200	-0.473%	2,500	+2.556%
2019-08-27	17.0100	17.0100	16.9000	16.9000	-0.471%	500	+2.071%
2019-08-23	17.1200	17.1200	16.9800	16.9800	-0.702%	2,560	+1.590%
2019-08-22	17.1300	17.1300	17.1000	17.1000	-0.812%	4,500	+0.877%
2019-08-21	17.2400	17.2400	17.2400	17.2400	+0.937%	100	+0.058%
2019-08-20	17.1000	17.1200	17.0800	17.0800	-0.698%	5,300	+0.995%
2019-08-19	17.1700	17.2000	17.1700	17.2000	+2.077%	600	+0.291%
2019-08-15	16.8500	16.8500	16.8500	16.8500	+0.298%	1,200	+2.374%
2019-08-14	16.8200	16.8200	16.8000	16.8000	-1.235%	200	+2.679%
2019-08-13	17.0100	17.0100	17.0100	17.0100	-0.351%	2,000	+1.411%
2019-08-12	17.0700	17.0700	17.0700	17.0700	-1.158%	100	+1.054%
2019-08-09	17.2700	17.2700	17.2700	17.2700	-0.804%	100	-0.116%
2019-08-08	17.4100	17.4100	17.4100	17.4100	+0.636%	100	-0.919%
2019-08-07	17.1400	17.3000	17.1400	17.3000	+0.523%	400	-0.289%
2019-08-06	17.2100	17.2100	17.2100	17.2100	-1.545%	301	+0.232%
2019-08-02	17.4800	17.4800	17.4800	17.4800	-0.569%	100	-1.316%
2019-08-01	17.9500	17.9500	17.5400	17.5800	-1.402%	18,100	-1.877%
2019-07-31	18.0900	18.0900	17.8300	17.8300	-1.328%	2,500	-3.253%
2019-07-30	18.0700	18.0700	18.0700	18.0700	-0.441%	100	-4.538%
2019-07-29	18.1500	18.1500	18.1500	18.1500	-0.765%	500	-4.959%
2019-07-26	18.3200	18.4200	18.2900	18.2900	+0.055%	6,200	-5.686%
2019-07-25	18.2900	18.3200	18.2800	18.2800	-1.349%	16,700	-5.635%
2019-07-19	18.5300	18.5300	18.5300	18.5300	+0.981%	200	-6.908%
2019-07-17	18.3500	18.3600	18.3100	18.3500	-0.272%	30,100	-5.995%
2019-07-16	18.4000	18.5000	18.4000	18.4000	+0.272%	3,700	-6.250%
2019-07-12	18.3100	18.3500	18.3100	18.3500	-0.218%	3,440	-5.995%
2019-07-11	18.3900	18.3900	18.3900	18.3900	-0.271%	1,000	-6.199%
2019-07-10	18.4400	18.4400	18.4400	18.4400	-0.807%	456	-6.453%
2019-07-02	18.6800	18.6800	18.5900	18.5900	+0.054%	901	-7.208%
2019-06-28	18.5800	18.5800	18.5800	18.5800	-0.322%	600	-7.158%
2019-06-26	18.6400	18.6400	18.6400	18.6400	+0.215%	100	-7.457%
2019-06-25	18.6100	18.6100	18.6000	18.6000	-0.853%	8,100	-7.258%
2019-06-24	18.7100	18.7900	18.7100	18.7600	-0.160%	2,302	-8.049%
2019-06-21	18.8300	18.8400	18.7900	18.7900	-0.635%	10,000	-8.196%
2019-06-20	19.0300	19.0300	18.9100	18.9100	+0.692%	6,500	-8.778%
2019-06-19	18.8300	19.0900	18.7800	18.7800	-0.266%	3,400	-8.147%
2019-06-18	18.6900	19.1300	18.6900	18.8300	+1.839%	8,810	-8.391%
2019-06-17	18.4600	18.5200	18.4600	18.4900	-0.216%	1,900	-6.706%
2019-06-13	18.5500	18.5500	18.5300	18.5300	-0.054%	2,500	-6.908%
2019-06-12	18.5600	18.5600	18.5400	18.5400	-0.430%	3,500	-6.958%
2019-06-11	18.7200	18.7200	18.6200	18.6200	+0.649%	46,700	-7.358%
2019-06-10	18.5000	18.5000	18.5000	18.5000	+0.271%	200	-6.757%
2019-06-07	18.4500	18.4500	18.4500	18.4500	-0.378%	100	-6.504%
2019-06-04	18.5200	18.5200	18.5200	18.5200	-0.323%	100	-6.857%
2019-06-03	18.6300	18.6300	18.5800	18.5800	+0.759%	1,600	-7.158%
2019-05-31	18.4500	18.5100	18.4400	18.4400	-0.108%	1,900	-6.453%
2019-05-30	18.4600	18.4600	18.4600	18.4600	+0.326%	2,000	-6.555%
2019-05-29	18.3500	18.4000	18.3500	18.4000	+1.154%	3,200	-6.250%
2019-05-28	18.1700	18.2600	18.1700	18.1900	+1.056%	8,000	-5.168%
2019-05-24	18.0600	18.0600	18.0000	18.0000	+0.111%	800	-4.167%
2019-05-23	18.0000	18.0000	17.9700	17.9800	-0.827%	3,300	-4.060%
2019-05-22	18.1100	18.1300	18.1100	18.1300	-0.220%	3,000	-4.854%
2019-05-21	18.1700	18.1700	18.0500	18.1700	+0.110%	500	-5.063%
2019-05-17	18.1500	18.1500	18.1500	18.1500	-1.626%	100	-4.959%
2019-05-16	18.3900	18.4900	18.3600	18.4500	+0.054%	12,300	-6.504%
2019-05-15	18.3400	18.4500	18.3400	18.4400	+1.878%	700	-6.453%
2019-05-13	18.1200	18.1300	18.1000	18.1000	-2.109%	4,000	-4.696%
2019-05-10	18.4800	18.4900	18.4300	18.4900	-0.323%	2,200	-6.706%
2019-05-09	18.5200	18.5500	18.5200	18.5500	-2.625%	8,000	-7.008%
2019-05-07	18.8700	19.0500	18.8600	19.0500	-0.988%	4,100	-9.449%
2019-05-06	19.1100	19.2400	19.1100	19.2400	-0.825%	4,101	-10.343%
2019-05-03	19.3900	19.4000	19.3900	19.4000	+0.518%	2,900	-11.082%
2019-05-02	19.4200	19.4200	19.3000	19.3000	-0.413%	2,800	-10.622%
2019-05-01	19.3800	19.3800	19.3800	19.3800	-0.052%	100	-10.991%
2019-04-26	19.3700	19.3900	19.3700	19.3900	-0.564%	8,200	-11.037%
2019-04-24	19.5000	19.5000	19.5000	19.5000	-0.965%	200	-11.538%
2019-04-18	19.6300	19.6900	19.5700	19.6900	-0.051%	800	-12.392%
2019-04-17	19.7200	19.7200	19.7000	19.7000	+0.408%	400	-12.437%
2019-04-16	19.6200	19.6200	19.6200	19.6200	+1.134%	200	-12.080%
2019-04-15	19.4000	19.4000	19.4000	19.4000	-0.052%	1,400	-11.082%
2019-04-12	19.4100	19.4100	19.4100	19.4100	-0.359%	200	-11.128%
2019-04-11	19.4800	19.4800	19.4800	19.4800	-0.562%	200	-11.448%
2019-04-10	19.5900	19.5900	19.5900	19.5900	+0.205%	100	-11.945%
2019-04-09	19.5500	19.5500	19.5500	19.5500	+0.051%	100	-11.765%
2019-04-08	19.5400	19.5400	19.5400	19.5400	+0.514%	200	-11.720%
2019-04-04	19.4400	19.4400	19.4400	19.4400	+0.155%	100	-11.265%
2019-04-03	19.4100	19.4100	19.4100	19.4100	+0.831%	300	-11.128%
2019-04-02	19.2500	19.2500	19.2500	19.2500	-0.156%	100	-10.390%
2019-04-01	19.2300	19.2800	19.2300	19.2800	+1.741%	400	-10.529%
2019-03-27	18.8200	18.9500	18.8200	18.9500	-0.263%	2,363	-8.971%
2019-03-26	19.0000	19.0000	19.0000	19.0000	-0.471%	200	-9.211%
2019-03-22	19.1000	19.1000	19.0900	19.0900	-2.153%	200	-9.639%
2019-03-21	19.5100	19.5100	19.5100	19.5100	+0.515%	600	-11.584%
2019-03-20	19.5300	19.5300	19.4100	19.4100	+2.862%	1,800	-11.128%
2019-03-08	18.9200	18.9200	18.8700	18.8700	-1.872%	1,865	-8.585%
2019-03-07	19.2300	19.2300	19.2300	19.2300	+1.371%	100	-10.296%
2019-02-28	19.0300	19.0300	18.9700	18.9700	-0.940%	2,100	-9.067%
2019-02-21	18.9700	19.1600	18.9700	19.1500	+1.055%	4,300	-9.922%
2019-02-19	19.0550	19.0550	18.9500	18.9500	+1.175%	925	-8.971%
2019-02-15	18.9000	18.9000	18.7300	18.7300	-0.531%	2,600	-7.902%
2019-02-13	18.8300	18.8300	18.8300	18.8300	-1.155%	400	-8.391%
2019-02-07	19.0500	19.0500	19.0500	19.0500	+1.007%	100	-9.449%
2019-01-30	18.8600	18.8600	18.8600	18.8600	+2.723%	200	-8.537%
2019-01-22	18.3600	18.3600	18.3600	18.3600	-1.555%	343	-6.046%
2019-01-21	18.4700	18.6500	18.4700	18.6500	-0.267%	644	-7.507%
2019-01-18	18.7000	18.7000	18.7000	18.7000	+1.630%	54,400	-7.754%
2019-01-15	18.3900	18.4000	18.3900	18.4000	+0.054%	600	-6.250%
2019-01-09	18.3900	18.3900	18.3900	18.3900	-0.217%	1,001	-6.199%
2018-12-31	18.4300	18.4300	18.4300	18.4300	-0.593%	500	-6.403%
2018-12-28	18.4700	18.5400	18.4700	18.5400	+0.706%	3,600	-6.958%
2018-12-21	18.4100	18.4100	18.4100	18.4100	+0.711%	2,669	-6.301%
2018-12-20	18.2800	18.2800	18.2800	18.2800	+0.164%	1,068	-5.635%
2018-12-19	18.4100	18.4100	18.2500	18.2500	-1.138%	2,145	-5.479%
2018-12-18	18.4600	18.4600	18.4600	18.4600	+1.876%	194	-6.555%
2018-12-17	18.1600	18.1600	18.1200	18.1200	-0.165%	613	-4.801%
2018-12-10	18.1500	18.1500	18.1500	18.1500	-1.090%	304	-4.959%
2018-12-07	18.3400	18.3500	18.3400	18.3500	-2.704%	3,000	-5.995%
2018-12-05	18.8600	18.9100	18.8600	18.8600	+1.398%	2,214	-8.537%
2018-12-04	18.6000	18.6000	18.6000	18.6000	+3.333%	107,134	-7.258%
2018-11-20	18.0000	18.0000	18.0000	18.0000	-1.370%	112	-4.167%
2018-11-19	18.2500	18.2500	18.2500	18.2500	-0.055%	200	-5.479%
2018-11-16	18.2600	18.2600	18.2600	18.2600	-0.328%	100	-5.531%
2018-11-15	18.3200	18.3200	18.3200	18.3200	+1.496%	2,000	-5.841%
2018-11-14	18.0900	18.0900	18.0500	18.0500	+1.291%	300	-4.432%
2018-11-12	17.8200	17.8200	17.8200	17.8200	-1.110%	1,700	-3.199%
2018-11-09	17.9800	18.0200	17.9800	18.0200	-1.852%	1,000	-4.273%
2018-11-07	18.2600	18.3900	18.2600	18.3600	+3.262%	11,500	-6.046%
2018-10-31	17.7900	17.7900	17.7800	17.7800	+1.600%	945	-2.981%
2018-10-29	17.3700	17.5700	17.3700	17.5000	+0.575%	10,500	-1.429%
2018-10-26	17.3500	17.4000	17.3500	17.4000	-1.136%	200	-0.862%
2018-10-25	17.6000	17.6000	17.6000	17.6000	+0.629%	1,000	-1.989%

.dark-mode .pVxTR0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pVxTR0{ color: #333333; background-color: white; border: 2px solid #333333; }DFEDESJARDINS EMG MKTS MLTFCTR-CONTRLD VLTLYstock TSE

DFE
DESJARDINS EMG MKTS MLTFCTR-CONTRLD VLTLY
stock TSE