Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

DRFU
DESJARDINS RI USA MULTIFACTOR LOW CO2 ETF
stock TSE

Inactive
Aug 2, 2024
32.90CAD-1.850%(-0.62)303
OverviewHistoricalTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2024-08-02		32.790032.900032.790032.9000-1.850%3030.000%
2024-08-01		33.520033.520033.520033.5200-1.701%100-1.850%
2024-07-31		34.100034.100034.100034.1000+0.888%100-3.519%
2024-07-30		33.750033.800033.750033.8000+0.089%460-2.663%
2024-07-26		33.770033.770033.770033.7700+1.625%100-2.576%
2024-07-25		33.320033.480033.230033.2300-1.541%600-0.993%
2024-07-22		33.720033.750033.650033.7500+0.987%300-2.519%
2024-07-19		33.500033.500033.420033.4200-2.195%200-1.556%
2024-07-16		34.170034.170034.170034.1700+2.275%100-3.717%
2024-07-10		33.410033.410033.410033.4100+1.089%100-1.526%
2024-07-05		33.050033.050033.050033.0500+0.793%100-0.454%
2024-06-25		32.790032.790032.790032.7900+0.214%100+0.335%
2024-06-24		32.840032.840032.720032.7200-0.547%300+0.550%
2024-06-21		32.870032.900032.800032.9000-0.121%3020.000%
2024-06-13		32.940032.940032.940032.9400+0.366%110-0.121%
2024-06-12		32.930032.940032.820032.8200+0.799%300+0.244%
2024-06-06		32.560032.560032.560032.5600+2.101%502+1.044%
2024-06-03		31.890031.890031.890031.8900+0.854%142+3.167%
2024-05-31		31.620031.620031.620031.6200-1.679%100+4.048%
2024-05-29		32.160032.160032.160032.1600+0.156%100+2.301%
2024-05-22		32.080032.110032.080032.1100+1.134%200+2.460%
2024-05-13		31.750031.750031.750031.7500+0.158%164+3.622%
2024-05-10		31.700031.700031.700031.7000+1.635%100+3.785%
2024-04-29		31.190031.190031.190031.1900+0.483%600+5.483%
2024-04-24		31.070031.070031.040031.0400+1.009%800+5.992%
2024-04-22		30.660030.780030.660030.7300+0.491%1,000+7.062%
2024-04-19		30.840030.840030.580030.5800-0.488%800+7.587%
2024-04-18		30.950030.950030.730030.7300-3.577%900+7.062%
2024-04-15		31.870031.870031.870031.8700+1.724%550+3.232%
2024-04-12		31.430031.530031.330031.3300-1.292%600+5.011%
2024-04-05		31.660031.770031.540031.7400-0.781%1,700+3.655%
2024-04-01		31.860031.990031.860031.9900+0.157%300+2.845%
2024-03-28		31.910031.940031.910031.9400+2.110%300+3.006%
2024-03-20		31.280031.280031.280031.2800+0.936%200+5.179%
2024-03-14		31.000031.010030.930030.9900+0.584%1,300+6.163%
2024-03-05		30.870030.900030.780030.8100+0.719%1,600+6.784%
2024-02-26		30.670030.670030.590030.5900+1.967%300+7.551%
2024-02-21		29.950030.030029.950030.0000-0.067%656+9.667%
2024-02-20		30.020030.050029.940030.0200+0.067%1,275+9.594%
2024-02-13		30.000030.000030.000030.00000.000%200+9.667%
2024-02-08		30.000030.000030.000030.0000+1.283%600+9.667%
2024-01-24		29.620029.620029.620029.6200+0.886%444+11.074%
2024-01-19		29.360029.360029.360029.3600+0.893%100+12.057%
2024-01-18		29.100029.100029.100029.1000+0.902%260+13.058%
2024-01-09		28.840028.840028.840028.8400+3.853%216+14.078%
2023-11-20		27.770027.770027.770027.77000.000%100+18.473%
2023-11-16		27.860027.860027.770027.7700+0.982%330+18.473%
2023-11-14		27.500027.500027.500027.5000+6.755%210+19.636%
2023-10-27		25.760025.760025.760025.7600-1.037%100+27.717%
2023-10-25		26.060026.060026.030026.0300-1.811%500+26.393%
2023-10-18		26.510026.510026.510026.5100-0.301%100+24.104%
2023-10-16		26.590026.590026.590026.5900+0.643%100+23.731%
2023-10-13		26.800026.800026.420026.4200-0.490%1,036+24.527%
2023-10-12		26.550026.550026.550026.5500+1.802%100+23.917%
2023-10-03		26.080026.080026.080026.0800-1.175%1,508+26.150%
2023-09-25		26.390026.390026.390026.3900-3.827%200+24.668%
2023-09-05		27.440027.440027.440027.4400-0.327%1,500+19.898%
2023-09-01		27.530027.530027.530027.5300+1.925%100+19.506%
2023-07-18		27.010027.010027.010027.0100+4.085%100+21.807%
2023-06-26		25.950025.950025.950025.9500-2.039%100+26.782%
2023-06-15		26.490026.490026.490026.4900+1.145%200+24.198%
2023-06-07		26.180026.190026.180026.1900+0.808%14,000+25.620%
2023-05-25		25.980025.980025.980025.9800-0.192%100+26.636%
2023-05-24		26.030026.030026.030026.03000.000%200+26.393%
2023-05-08		26.030026.030026.030026.0300-2.873%100+26.393%
2023-04-25		26.800026.800026.800026.8000+1.132%185+22.761%
2023-04-11		26.500026.500026.500026.5000+3.233%100+24.151%
2023-03-16		25.670025.670025.670025.6700+0.039%100+28.165%
2023-03-13		25.630025.660025.630025.6600-3.425%2,150+28.215%
2023-01-30		26.740026.740026.570026.5700+0.720%474+23.824%
2023-01-13		26.380026.380026.380026.3800-0.189%100+24.716%
2023-01-12		26.430026.430026.430026.4300+2.283%1,500+24.480%
2023-01-05		25.840025.840025.840025.8400-2.711%100+27.322%
2022-12-09		26.560026.560026.560026.5600-0.710%100+23.870%
2022-12-06		26.790026.790026.750026.7500+2.806%785+22.991%
2022-11-24		26.020026.020026.020026.0200+1.403%700+26.441%
2022-11-16		25.740025.740025.660025.6600+0.234%3,600+28.215%
2022-11-02		25.610025.610025.600025.6000-0.312%700+28.516%
2022-11-01		25.680025.680025.680025.6800+2.556%100+28.115%
2022-10-27		25.040025.040025.040025.0400+2.581%2,000+31.390%
2022-10-21		24.300024.420024.300024.4100+0.494%800+34.781%
2022-10-19		24.290024.290024.290024.2900+2.102%4,600+35.447%
2022-09-23		23.785023.790023.780023.7900-3.995%3,350+38.293%
2022-09-14		24.780024.780024.780024.7800-5.057%100+32.768%
2022-08-17		26.100026.100026.100026.1000+0.038%500+26.054%
2022-08-16		26.090026.090026.090026.0900+10.598%200+26.102%
2022-07-14		23.590023.590023.590023.59000.000%300+39.466%
2022-07-05		23.590023.590023.590023.59000.000%185+39.466%
2022-06-23		23.590023.590023.590023.5900-7.671%100+39.466%
2022-05-27		25.550025.550025.550025.5500+0.591%100+28.767%
2022-04-29		25.520025.520025.400025.4000-4.511%452+29.528%
2022-04-20		26.600026.600026.600026.6000+1.411%1,014+23.684%
2022-04-18		26.230026.230026.230026.2300-0.757%100+25.429%
2022-04-07		26.430026.430026.430026.4300-1.601%100+24.480%
2022-03-30		26.860026.860026.860026.8600+3.507%109+22.487%
2022-03-09		25.950025.950025.950025.9500-0.384%200+26.782%
2022-03-08		26.050026.050026.050026.0500-1.026%200+26.296%
2022-03-07		26.320026.320026.320026.3200+0.496%100+25.000%
2022-02-28		26.190026.190026.190026.1900+1.237%100+25.620%
2022-02-23		25.880025.880025.870025.8700-4.609%7,210+27.174%
2022-02-15		27.120027.120027.120027.1200+1.649%100+21.313%
2022-02-14		26.680026.680026.680026.6800-3.960%200+23.313%
2022-02-09		27.780027.780027.780027.7800+1.945%164+18.431%
2022-02-03		27.250027.250027.250027.2500+3.259%100+20.734%
2022-01-24		26.390026.390026.390026.3900-4.867%100+24.668%
2022-01-19		27.740027.740027.740027.7400-2.667%100+18.601%
2022-01-17		28.500028.500028.500028.50000.000%310+15.439%
2022-01-07		28.500028.500028.500028.5000-3.455%194+15.439%
2022-01-04		29.520029.520029.520029.5200-0.169%500+11.450%
2021-12-29		29.570029.570029.570029.5700+2.142%200+11.261%
2021-12-16		28.950028.950028.950028.9500+0.035%500+13.644%
2021-12-10		28.940028.940028.940028.9400+1.153%187+13.683%
2021-12-08		28.610028.610028.610028.6100-0.452%100+14.995%
2021-11-29		28.740028.740028.740028.7400+5.701%100+14.475%
2021-11-01		27.190027.190027.190027.1900+0.741%119+21.000%
2021-10-28		26.990026.990026.990026.9900-0.845%224+21.897%
2021-10-27		27.220027.220027.220027.2200+4.692%100+20.867%
2021-10-04		26.000026.000026.000026.0000-2.512%122+26.538%
2021-09-28		26.670026.670026.670026.6700-3.614%100+23.360%
2021-08-30		27.670027.670027.670027.6700+0.765%100+18.901%
2021-08-24		27.460027.460027.460027.4600+3.156%242+19.811%
2021-07-23		26.620026.620026.620026.6200+5.176%100+23.591%
2021-06-15		25.310025.310025.310025.3100+3.857%101+29.988%
2021-05-19		24.370024.370024.370024.3700-0.975%900+35.002%
2021-05-17		24.860024.860024.610024.6100-1.560%396+33.685%
2021-05-10		25.000025.000025.000025.00000.000%1,000+31.600%
2021-05-04		25.000025.000025.000025.00000.000%200+31.600%
2021-05-03		25.000025.000025.000025.0000+1.215%110+31.600%
2021-03-31		24.700024.700024.700024.7000-0.524%100+33.198%
2021-03-29		24.830024.830024.830024.8300+5.212%220+32.501%
2021-02-25		23.600023.600023.600023.6000-1.214%200+39.407%
2021-02-24		23.890023.890023.890023.8900-2.050%500+37.715%
2021-02-11		24.390024.390024.390024.3900+2.652%121+34.891%
2021-02-03		23.760023.760023.760023.7600+2.724%100+38.468%
2020-12-15		23.130023.130023.130023.1300+0.434%100+42.240%
2020-12-14		23.030023.030023.030023.0300+0.087%120+42.857%
2020-11-09		23.010023.010023.010023.0100+4.973%100+42.981%
2020-11-03		21.920021.920021.920021.9200+1.060%109+50.091%
2020-10-29		21.690021.690021.690021.6900-0.778%2,002+51.683%
2020-10-27		21.890021.890021.860021.8600+3.406%6,300+50.503%
2020-09-21		21.140021.140021.140021.1400+2.971%250+55.629%
2020-06-25		20.530020.530020.530020.5300-3.388%2,100+60.253%
2020-06-17		21.250021.250021.250021.2500+7.759%100+54.824%
2020-05-14		19.720019.720019.720019.7200-0.152%1,691+66.836%
2020-05-04		19.750019.750019.750019.7500-0.504%150+66.582%
2020-04-20		19.850019.850019.850019.8500-2.072%750+65.743%
2020-04-17		20.530020.530020.270020.2700+1.911%2,100+62.309%
2020-04-16		19.890019.890019.890019.8900+10.500%2,000+65.410%
2020-03-19		18.000018.000018.000018.0000-9.684%200+82.778%
2020-03-11		19.930019.930019.930019.9300-10.828%100+65.078%
2020-01-28		22.350022.350022.350022.3500-0.445%100+47.204%
2020-01-21		22.450022.450022.450022.4500+2.558%2,400+46.548%
2019-12-11		21.890021.890021.890021.8900+1.109%134+50.297%
2019-11-18		21.650021.650021.650021.6500+0.651%171+51.963%
2019-11-14		21.510021.510021.510021.5100+0.514%100+52.952%
2019-11-07		21.400021.400021.400021.4000-0.465%100+53.738%
2019-11-06		21.500021.500021.500021.5000+4.217%150+53.023%
2019-08-20		20.630020.630020.630020.6300+3.305%100+59.476%
2019-05-31		19.970019.970019.970019.9700-3.620%101+64.747%
2019-05-07		20.720020.720020.720020.7200-0.480%722+58.784%
2019-05-01		21.000021.000020.820020.8200+0.483%732+58.021%
2019-04-22		20.720020.720020.720020.7200-0.145%100+58.784%
2019-04-18		20.750020.750020.750020.7500+3.750%300+58.554%
2019-03-21		20.000020.000020.000020.00000.000%251+64.500%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC