Dark

DRMC
DESJARDINS RI CANADA LOW CO2 INDEX ETF
stock TSE

Inactive

Aug 2, 2024

28.07CAD-2.501%(-0.72)859

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	28.0800	28.0800	27.9800	28.0700	-2.501%	859	0.000%
2024-08-01	29.2500	29.2500	28.6700	28.7900	-1.673%	617	-2.501%
2024-07-31	29.0400	29.2800	29.0400	29.2800	+1.280%	3,115	-4.133%
2024-07-30	29.0000	29.0000	28.9100	28.9100	+0.104%	1,483	-2.906%
2024-07-29	28.9300	28.9300	28.8000	28.8800	+0.035%	2,655	-2.805%
2024-07-26	28.8100	28.8800	28.7700	28.8700	+0.874%	743	-2.771%
2024-07-25	28.5800	28.7200	28.5800	28.6200	-0.348%	715	-1.922%
2024-07-24	28.7800	28.8900	28.7200	28.7200	-0.794%	500	-2.263%
2024-07-23	28.9500	28.9500	28.9500	28.9500	+0.173%	200	-3.040%
2024-07-22	28.8900	28.9000	28.8900	28.9000	+0.522%	703	-2.872%
2024-07-19	28.7000	28.7700	28.7000	28.7500	-0.104%	609	-2.365%
2024-07-18	28.9100	28.9100	28.7100	28.7800	-0.243%	3,786	-2.467%
2024-07-17	28.8500	28.8500	28.8500	28.8500	-0.927%	245	-2.704%
2024-07-16	29.0100	29.1200	29.0100	29.1200	+1.111%	406	-3.606%
2024-07-15	28.7600	28.8800	28.7600	28.8000	+0.174%	7,775	-2.535%
2024-07-12	28.6900	28.8400	28.6700	28.7500	+0.560%	4,383	-2.365%
2024-07-11	28.4800	28.6000	28.4800	28.5900	+1.025%	1,425	-1.819%
2024-07-10	28.0400	28.3000	28.0400	28.3000	+1.288%	442	-0.813%
2024-07-09	27.9700	27.9700	27.9400	27.9400	-0.214%	2,534	+0.465%
2024-07-08	27.9700	28.0000	27.8700	28.0000	0.000%	2,243	+0.250%
2024-07-05	28.0700	28.1000	28.0000	28.0000	-0.674%	810	+0.250%
2024-07-04	28.0100	28.1900	28.0100	28.1900	+0.356%	1,503	-0.426%
2024-07-03	28.0900	28.0900	28.0900	28.0900	+1.225%	310	-0.071%
2024-07-02	27.7400	27.7500	27.6300	27.7500	+0.144%	1,780	+1.153%
2024-06-28	27.7900	27.7900	27.5800	27.7100	-0.072%	918	+1.299%
2024-06-27	27.5700	27.7300	27.5700	27.7300	+0.653%	920	+1.226%
2024-06-26	27.5200	27.5500	27.5200	27.5500	+0.073%	204	+1.887%
2024-06-25	27.5500	27.5500	27.4900	27.5300	-0.036%	5,937	+1.961%
2024-06-24	27.2800	27.5400	27.2800	27.5400	+1.213%	885	+1.924%
2024-06-21	27.3500	27.3500	27.2100	27.2100	-0.983%	900	+3.161%
2024-06-20	27.5400	27.5400	27.4600	27.4800	+0.365%	950	+2.147%
2024-06-19	27.5400	27.5400	27.3800	27.3800	-0.473%	589	+2.520%
2024-06-18	27.4700	27.6200	27.4700	27.5100	+0.146%	874	+2.036%
2024-06-17	27.3800	27.4700	27.3800	27.4700	-0.471%	1,630	+2.184%
2024-06-14	27.4400	27.6000	27.4400	27.6000	-0.289%	2,611	+1.703%
2024-06-13	27.9600	27.9600	27.6800	27.6800	-1.108%	279	+1.409%
2024-06-12	28.0800	28.0800	27.9900	27.9900	+0.611%	2,500	+0.286%
2024-06-11	27.9800	27.9800	27.8000	27.8200	-0.996%	2,723	+0.899%
2024-06-10	27.9700	28.1000	27.9700	28.1000	+0.393%	2,552	-0.107%
2024-06-07	28.1200	28.1200	27.9900	27.9900	-0.639%	6,304	+0.286%
2024-06-06	28.1200	28.2500	28.1200	28.1700	+0.213%	2,210	-0.355%
2024-06-05	28.0400	28.1900	28.0100	28.1100	+0.753%	2,219	-0.142%
2024-06-04	27.8300	27.9000	27.8100	27.9000	-0.570%	2,611	+0.609%
2024-06-03	28.2000	28.2000	28.0100	28.0600	+0.394%	2,306	+0.036%
2024-05-31	27.9500	27.9500	27.9500	27.9500	-0.357%	150	+0.429%
2024-05-30	27.9400	28.0500	27.9400	28.0500	+0.972%	1,807	+0.071%
2024-05-29	28.0200	28.0200	27.7800	27.7800	-1.629%	4,407	+1.044%
2024-05-28	28.3400	28.3400	28.2000	28.2400	-0.458%	1,634	-0.602%
2024-05-27	28.4000	28.4000	28.3600	28.3700	+0.354%	769	-1.057%
2024-05-24	28.3000	28.3000	28.2500	28.2700	+0.784%	1,635	-0.707%
2024-05-23	28.4100	28.4100	28.0500	28.0500	-0.918%	763	+0.071%
2024-05-22	28.3800	28.3800	28.3100	28.3100	-0.562%	225	-0.848%
2024-05-21	28.4700	28.4700	28.4700	28.4700	+0.282%	340	-1.405%
2024-05-17	28.3400	28.4100	28.3400	28.3900	+0.602%	934	-1.127%
2024-05-16	28.3000	28.3000	28.2200	28.2200	-0.106%	1,212	-0.532%
2024-05-15	28.2700	28.3000	28.2000	28.2500	+0.248%	2,239	-0.637%
2024-05-14	28.1600	28.2000	28.1600	28.1800	+0.107%	800	-0.390%
2024-05-13	28.1600	28.2900	28.1500	28.1500	-0.319%	4,229	-0.284%
2024-05-10	28.3900	28.3900	28.2300	28.2400	-0.318%	1,116	-0.602%
2024-05-09	28.2900	28.3300	28.2900	28.3300	+0.747%	578	-0.918%
2024-05-08	28.0200	28.1200	28.0200	28.1200	-0.354%	1,355	-0.178%
2024-05-07	28.2800	28.2800	28.2200	28.2200	+0.213%	405	-0.532%
2024-05-06	27.9100	28.1600	27.9100	28.1600	+1.955%	404	-0.320%
2024-05-02	27.6600	27.6900	27.6200	27.6200	+0.145%	2,808	+1.629%
2024-05-01	27.6900	27.7100	27.5800	27.5800	-0.145%	1,400	+1.777%
2024-04-30	27.7700	27.7700	27.6200	27.6200	-0.826%	505	+1.629%
2024-04-29	27.8400	27.8500	27.7600	27.8500	+0.180%	2,434	+0.790%
2024-04-26	27.7500	27.8300	27.7500	27.8000	+0.542%	1,700	+0.971%
2024-04-24	27.8200	27.8200	27.6200	27.6500	-0.754%	2,214	+1.519%
2024-04-23	27.7700	27.8600	27.7600	27.8600	+0.869%	1,525	+0.754%
2024-04-22	27.4900	27.6200	27.4900	27.6200	+0.327%	2,209	+1.629%
2024-04-19	27.6100	27.6100	27.5100	27.5300	+0.401%	1,103	+1.961%
2024-04-18	27.4900	27.4900	27.3600	27.4200	+0.146%	2,808	+2.371%
2024-04-16	27.3900	27.4600	27.2500	27.3800	-0.219%	7,692	+2.520%
2024-04-15	27.6500	27.6500	27.4400	27.4400	-0.724%	3,836	+2.296%
2024-04-12	27.9400	27.9400	27.6400	27.6400	-0.932%	2,127	+1.556%
2024-04-11	27.8200	27.9300	27.8200	27.9000	-0.357%	1,100	+0.609%
2024-04-10	27.9500	28.0700	27.8900	28.0000	-0.391%	2,577	+0.250%
2024-04-08	28.0200	28.1100	28.0200	28.1100	+0.178%	316	-0.142%
2024-04-05	27.9800	28.1100	27.9800	28.0600	+0.322%	730	+0.036%
2024-04-04	28.0800	28.0800	27.9700	27.9700	-0.143%	662	+0.358%
2024-04-03	28.0200	28.0200	27.9400	28.0100	+0.394%	549	+0.214%
2024-04-02	27.9500	27.9700	27.8600	27.9000	-0.464%	1,596	+0.609%
2024-04-01	28.0700	28.0700	27.9500	28.0300	-0.071%	1,686	+0.143%
2024-03-28	28.0000	28.0600	28.0000	28.0500	+0.610%	889	+0.071%
2024-03-27	27.6900	27.9100	27.6900	27.8800	+0.868%	2,737	+0.681%
2024-03-26	27.7300	27.7300	27.6400	27.6400	-0.181%	796	+1.556%
2024-03-25	27.7100	27.8000	27.6900	27.6900	-0.288%	4,885	+1.372%
2024-03-22	27.8800	27.8800	27.7600	27.7700	-0.395%	483	+1.080%
2024-03-21	27.9900	27.9900	27.8800	27.8800	+0.324%	1,118	+0.681%
2024-03-20	27.5700	27.7900	27.5700	27.7900	+0.325%	581	+1.008%
2024-03-19	27.6400	27.7800	27.6400	27.7000	+0.290%	1,000	+1.336%
2024-03-18	27.7100	27.7100	27.6200	27.6200	-0.181%	1,012	+1.629%
2024-03-15	27.5900	27.7200	27.5900	27.6700	+0.145%	2,205	+1.446%
2024-03-14	27.7300	27.7300	27.6300	27.6300	-0.647%	2,285	+1.592%
2024-03-13	27.6900	27.8700	27.6900	27.8100	+0.615%	3,831	+0.935%
2024-03-12	27.6600	27.6600	27.5700	27.6400	+0.363%	1,764	+1.556%
2024-03-11	27.4600	27.5700	27.4600	27.5400	+0.073%	1,299	+1.924%
2024-03-08	27.6900	27.6900	27.5100	27.5200	-0.109%	2,765	+1.999%
2024-03-07	27.5500	27.5500	27.5500	27.5500	+0.879%	609	+1.887%
2024-03-06	27.3700	27.3700	27.3100	27.3100	+0.404%	1,311	+2.783%
2024-03-05	27.2700	27.3300	27.2000	27.2000	-0.183%	7,132	+3.199%
2024-03-04	27.1900	27.2900	27.1900	27.2500	-0.037%	1,878	+3.009%
2024-03-01	27.1200	27.3000	27.1200	27.2600	+0.926%	2,716	+2.971%
2024-02-29	27.0000	27.0100	26.9800	27.0100	+0.521%	1,500	+3.924%
2024-02-28	26.9500	26.9500	26.8700	26.8700	-0.223%	642	+4.466%
2024-02-27	26.9300	26.9700	26.9000	26.9300	-0.074%	5,207	+4.233%
2024-02-26	26.9700	27.0900	26.9400	26.9500	-0.074%	1,475	+4.156%
2024-02-23	26.8800	27.0000	26.8800	26.9700	+0.410%	1,299	+4.079%
2024-02-22	26.9600	26.9600	26.8300	26.8600	+0.599%	1,388	+4.505%
2024-02-21	26.6700	26.7300	26.6700	26.7000	-0.187%	800	+5.131%
2024-02-20	26.7400	26.8300	26.7400	26.7500	-0.632%	1,516	+4.935%
2024-02-16	26.8200	26.9200	26.8000	26.9200	+0.598%	1,666	+4.272%
2024-02-15	26.6500	26.7600	26.5500	26.7600	+1.595%	4,527	+4.895%
2024-02-14	26.1700	26.3600	26.1700	26.3400	+1.464%	2,207	+6.568%
2024-02-13	26.2200	26.2200	25.8500	25.9600	-2.443%	5,263	+8.128%
2024-02-12	26.5100	26.6300	26.5100	26.6100	+0.339%	1,240	+5.487%
2024-02-09	26.4600	26.5200	26.4600	26.5200	+0.379%	803	+5.845%
2024-02-08	26.4000	26.4200	26.3300	26.4200	-0.038%	1,855	+6.245%
2024-02-07	26.3500	26.4500	26.3500	26.4300	+0.038%	701	+6.205%
2024-02-06	26.3700	26.4400	26.3700	26.4200	+0.228%	1,217	+6.245%
2024-02-05	26.5200	26.5200	26.2600	26.3600	-0.865%	2,220	+6.487%
2024-02-02	26.5300	26.6200	26.5300	26.5900	-0.113%	846	+5.566%
2024-02-01	26.6300	26.6500	26.5200	26.6200	-0.225%	2,501	+5.447%
2024-01-31	26.7300	26.7300	26.6700	26.6800	-0.336%	2,560	+5.210%
2024-01-30	26.7000	26.7700	26.7000	26.7700	+0.450%	2,942	+4.856%
2024-01-29	26.6500	26.6500	26.6500	26.6500	+0.113%	102	+5.328%
2024-01-26	26.6200	26.6500	26.6200	26.6200	+0.188%	3,310	+5.447%
2024-01-25	26.5900	26.5900	26.5000	26.5700	+0.075%	869	+5.645%
2024-01-24	26.6500	26.6500	26.5500	26.5500	+0.227%	744	+5.725%
2024-01-23	26.4100	26.4900	26.4100	26.4900	+0.876%	1,609	+5.965%
2024-01-22	26.3500	26.4500	26.2600	26.2600	+0.421%	1,533	+6.893%
2024-01-19	26.1400	26.1800	26.0700	26.1500	-0.076%	400	+7.342%
2024-01-18	26.1200	26.1700	26.1200	26.1700	+0.230%	1,102	+7.260%
2024-01-17	26.0900	26.1100	26.0500	26.1100	-1.211%	1,070	+7.507%
2024-01-16	26.4000	26.4700	26.3700	26.4300	-0.377%	2,142	+6.205%
2024-01-15	26.4900	26.5300	26.4800	26.5300	+0.340%	758	+5.805%
2024-01-12	26.5000	26.5400	26.4400	26.4400	+0.494%	1,384	+6.165%
2024-01-11	26.4300	26.4300	26.2300	26.3100	-0.529%	976	+6.689%
2024-01-10	26.4700	26.4700	26.4500	26.4500	+0.038%	500	+6.125%
2024-01-09	26.4400	26.4400	26.3500	26.4400	-0.076%	1,333	+6.165%
2024-01-08	26.2500	26.4600	26.2500	26.4600	+0.723%	993	+6.085%
2024-01-05	26.3700	26.3700	26.2700	26.2700	0.000%	708	+6.852%
2024-01-04	26.1900	26.2700	26.1900	26.2700	+0.420%	506	+6.852%
2024-01-03	26.1100	26.1600	26.1100	26.1600	-0.381%	408	+7.301%
2024-01-02	26.3500	26.3500	26.2400	26.2600	-0.190%	1,004	+6.893%
2023-12-29	26.2700	26.3100	26.2700	26.3100	-0.152%	410	+6.689%
2023-12-28	26.4600	26.4600	26.3100	26.3500	-0.828%	2,110	+6.528%
2023-12-27	26.4200	26.5800	26.4200	26.5700	+0.340%	1,443	+5.645%
2023-12-22	26.4400	26.4800	26.4000	26.4800	+1.107%	10,405	+6.005%
2023-12-21	26.1600	26.2800	26.1600	26.1900	+0.499%	2,800	+7.178%
2023-12-20	26.3800	26.3800	26.0600	26.0600	-0.913%	317	+7.713%
2023-12-19	26.2000	26.3000	26.2000	26.3000	+0.882%	500	+6.730%
2023-12-18	25.9800	26.0700	25.9800	26.0700	+0.385%	1,350	+7.672%
2023-12-15	26.0500	26.0800	25.9700	25.9700	-0.953%	1,251	+8.086%
2023-12-14	26.2000	26.2400	26.1600	26.2200	+2.143%	1,400	+7.056%
2023-12-13	25.5000	25.6700	25.5000	25.6700	+0.627%	2,035	+9.349%
2023-12-12	25.4500	25.5400	25.4500	25.5100	-0.585%	1,250	+10.035%
2023-12-08	25.5300	25.6900	25.5300	25.6600	+0.352%	401	+9.392%
2023-12-07	25.5600	25.6200	25.5600	25.5700	-0.273%	315	+9.777%
2023-12-06	25.7500	25.7500	25.6400	25.6400	-0.195%	600	+9.477%
2023-12-05	25.7200	25.7500	25.6900	25.6900	-0.155%	5,400	+9.264%
2023-12-04	25.7100	25.7400	25.7000	25.7300	+0.626%	1,200	+9.094%
2023-12-01	25.6000	25.6000	25.5700	25.5700	+0.630%	1,529	+9.777%
2023-11-30	25.4300	25.4300	25.4100	25.4100	+0.316%	474	+10.468%
2023-11-29	25.3100	25.3300	25.3100	25.3300	+0.396%	400	+10.817%
2023-11-28	25.1800	25.2600	25.1800	25.2300	-0.040%	1,045	+11.256%
2023-11-27	25.2900	25.2900	25.2300	25.2400	-0.237%	1,007	+11.212%
2023-11-24	25.3200	25.3400	25.3000	25.3000	-0.197%	2,107	+10.949%
2023-11-23	25.3500	25.3500	25.3500	25.3500	+0.198%	868	+10.730%
2023-11-22	25.2700	25.3100	25.2100	25.3000	0.000%	2,687	+10.949%
2023-11-21	25.3800	25.3800	25.3000	25.3000	-0.433%	2,673	+10.949%
2023-11-20	25.3100	25.4100	25.3100	25.4100	+0.316%	1,517	+10.468%
2023-11-17	25.2300	25.3300	25.2300	25.3300	+0.796%	867	+10.817%
2023-11-16	25.1200	25.1400	25.1200	25.1300	0.000%	719	+11.699%
2023-11-15	25.2000	25.2000	25.1000	25.1300	+0.279%	2,000	+11.699%
2023-11-14	25.0000	25.1200	25.0000	25.0600	+1.375%	3,900	+12.011%
2023-11-13	24.6500	24.7200	24.6500	24.7200	+0.447%	4,607	+13.552%
2023-11-10	24.8400	24.8400	24.6100	24.6100	-0.081%	3,607	+14.059%
2023-11-09	24.7300	24.7500	24.6300	24.6300	+0.654%	700	+13.967%
2023-11-08	24.5200	24.6000	24.4600	24.4700	-0.204%	1,300	+14.712%
2023-11-07	24.5900	24.5900	24.5200	24.5200	-0.689%	621	+14.478%
2023-11-06	24.8400	24.8400	24.6900	24.6900	-0.524%	1,008	+13.690%
2023-11-03	24.8300	24.8300	24.7200	24.8200	+1.721%	700	+13.094%
2023-11-02	24.3100	24.4000	24.2400	24.4000	+2.306%	2,400	+15.041%
2023-11-01	23.7500	23.8500	23.6900	23.8500	+0.846%	1,230	+17.694%
2023-10-31	23.5400	23.6500	23.5400	23.6500	+0.254%	607	+18.689%
2023-10-30	23.6500	23.6500	23.4700	23.5900	+0.985%	1,530	+18.991%
2023-10-27	23.4200	23.5100	23.3500	23.3600	-0.765%	1,275	+20.163%
2023-10-26	23.5700	23.6400	23.5400	23.5400	-0.296%	5,881	+19.244%
2023-10-25	23.6000	23.7200	23.6000	23.6100	-0.380%	702	+18.890%
2023-10-24	23.8600	23.8600	23.7000	23.7000	-0.211%	804	+18.439%
2023-10-23	23.6500	23.8400	23.6500	23.7500	-1.616%	1,513	+18.189%
2023-10-19	24.1500	24.2200	24.1100	24.1400	-0.207%	1,000	+16.280%
2023-10-18	24.3300	24.3300	24.1900	24.1900	-1.265%	2,258	+16.040%
2023-10-17	24.4400	24.5000	24.4400	24.5000	+0.369%	2,027	+14.571%
2023-10-16	24.3800	24.4300	24.3800	24.4100	+0.743%	1,101	+14.994%
2023-10-13	24.4900	24.4900	24.1900	24.2300	0.000%	1,263	+15.848%
2023-10-12	24.2200	24.2300	24.2200	24.2300	-0.574%	317	+15.848%
2023-10-11	24.3400	24.4100	24.3200	24.3700	+0.536%	1,343	+15.183%
2023-10-10	24.1300	24.3300	24.1300	24.2400	+1.380%	2,768	+15.800%
2023-10-06	23.7100	23.9500	23.7100	23.9100	+0.716%	3,900	+17.399%
2023-10-05	23.6700	23.7400	23.6500	23.7400	+0.636%	507	+18.239%
2023-10-04	23.5000	23.6000	23.5000	23.5900	+0.127%	893	+18.991%
2023-10-03	23.6800	23.6800	23.5600	23.5600	-1.008%	5,724	+19.143%
2023-10-02	23.9700	23.9700	23.8000	23.8000	-1.815%	449	+17.941%
2023-09-29	24.4500	24.4500	24.2400	24.2400	-0.082%	620	+15.800%
2023-09-28	24.1000	24.2600	24.1000	24.2600	+0.622%	4,956	+15.705%
2023-09-27	24.0400	24.1100	24.0400	24.1100	-0.618%	428	+16.425%
2023-09-26	24.2600	24.2600	24.2600	24.2600	-1.141%	932	+15.705%
2023-09-25	24.4700	24.6300	24.4700	24.5400	+0.041%	1,391	+14.385%
2023-09-22	24.6200	24.7000	24.5300	24.5300	-1.129%	4,205	+14.431%
2023-09-21	24.9500	24.9500	24.8100	24.8100	-2.169%	526	+13.140%
2023-09-20	25.4300	25.4300	25.3600	25.3600	+0.158%	300	+10.686%
2023-09-19	25.4700	25.4700	25.3200	25.3200	-1.325%	2,293	+10.861%
2023-09-18	25.7700	25.7700	25.6200	25.6600	-0.504%	7,259	+9.392%
2023-09-15	25.7300	25.7900	25.7300	25.7900	+0.664%	700	+8.841%
2023-09-14	25.5600	25.6200	25.5300	25.6200	+0.946%	575	+9.563%
2023-09-13	25.4000	25.4000	25.3800	25.3800	+0.277%	299	+10.599%
2023-09-12	25.2500	25.3100	25.2500	25.3100	0.000%	302	+10.905%
2023-09-11	25.2000	25.3100	25.1800	25.3100	+0.716%	700	+10.905%
2023-09-08	25.1400	25.1400	25.1300	25.1300	-0.278%	302	+11.699%
2023-09-07	25.2100	25.2100	25.1800	25.2000	-0.826%	408	+11.389%
2023-09-06	25.4100	25.4100	25.4100	25.4100	-0.974%	550	+10.468%
2023-09-01	25.6200	25.7000	25.6200	25.6600	+1.063%	1,167	+9.392%
2023-08-31	25.4500	25.4500	25.3900	25.3900	+0.237%	3,388	+10.555%
2023-08-30	25.2700	25.3300	25.2700	25.3300	+0.516%	321	+10.817%
2023-08-29	24.8300	25.2100	24.8300	25.2000	+1.408%	10,925	+11.389%
2023-08-28	24.7900	24.8500	24.7900	24.8500	+1.140%	609	+12.958%
2023-08-25	24.3700	24.6100	24.3700	24.5700	-0.081%	700	+14.245%
2023-08-24	24.6600	24.6600	24.5900	24.5900	-0.365%	900	+14.152%
2023-08-23	24.6800	24.6800	24.6800	24.6800	+0.653%	220	+13.736%
2023-08-21	24.5800	24.5800	24.5000	24.5200	-0.325%	1,926	+14.478%
2023-08-18	24.5000	24.6000	24.4900	24.6000	-0.686%	3,550	+14.106%
2023-08-16	24.8100	24.8200	24.7700	24.7700	-1.315%	424	+13.323%
2023-08-15	25.1000	25.1000	25.1000	25.1000	-0.673%	320	+11.833%
2023-08-14	25.3300	25.3300	25.2700	25.2700	-0.551%	324	+11.080%
2023-08-11	25.2900	25.4100	25.2900	25.4100	+0.197%	3,775	+10.468%
2023-08-10	25.5500	25.5500	25.3600	25.3600	+0.198%	1,623	+10.686%
2023-08-09	25.3700	25.3700	25.2800	25.3100	+0.079%	400	+10.905%
2023-08-08	25.2400	25.2900	25.1700	25.2900	-0.276%	728	+10.992%
2023-08-04	25.3100	25.4700	25.3000	25.3600	+0.475%	2,870	+10.686%
2023-08-03	25.2800	25.2800	25.2000	25.2400	-1.020%	500	+11.212%
2023-08-02	25.4800	25.5000	25.4100	25.5000	-1.468%	557	+10.078%
2023-08-01	25.9900	25.9900	25.8200	25.8800	-0.500%	704	+8.462%
2023-07-31	25.9300	26.0400	25.9300	26.0100	+0.463%	1,663	+7.920%
2023-07-28	25.9000	25.9000	25.8900	25.8900	+0.818%	800	+8.420%
2023-07-27	25.9300	25.9300	25.6800	25.6800	-0.349%	500	+9.307%
2023-07-26	25.8500	25.8500	25.7700	25.7700	-0.116%	202	+8.925%
2023-07-25	25.8800	25.8800	25.8000	25.8000	-0.077%	212	+8.798%
2023-07-24	25.8200	25.8900	25.8200	25.8200	+0.078%	868	+8.714%
2023-07-21	25.7700	25.8100	25.7200	25.8000	+0.506%	1,200	+8.798%
2023-07-20	25.7500	25.7500	25.6700	25.6700	-0.504%	670	+9.349%
2023-07-19	25.7000	25.8200	25.7000	25.8000	+0.663%	3,100	+8.798%
2023-07-18	25.6000	25.6400	25.6000	25.6300	+0.628%	433	+9.520%
2023-07-17	25.2200	25.4700	25.2200	25.4700	-0.274%	7,726	+10.208%
2023-07-14	25.5200	25.5400	25.5200	25.5400	+0.275%	1,270	+9.906%
2023-07-13	25.4400	25.4700	25.4400	25.4700	+1.393%	302	+10.208%
2023-07-12	25.1200	25.1200	25.1200	25.1200	+0.884%	100	+11.744%
2023-07-11	24.8800	24.9000	24.8700	24.9000	+0.201%	827	+12.731%
2023-07-10	24.8100	24.8600	24.8100	24.8500	-0.040%	812	+12.958%
2023-07-07	24.7400	24.9700	24.7400	24.8600	+0.202%	2,305	+12.912%
2023-07-06	24.8400	24.8400	24.8100	24.8100	-1.430%	615	+13.140%
2023-07-05	25.2400	25.2400	25.1700	25.1700	-0.317%	1,427	+11.522%
2023-07-04	25.2800	25.2800	25.2500	25.2500	+0.678%	237	+11.168%
2023-06-30	25.0700	25.1400	25.0700	25.0800	+0.723%	2,025	+11.922%
2023-06-29	24.8700	24.9000	24.8500	24.9000	+0.403%	700	+12.731%
2023-06-28	24.7200	24.8000	24.7200	24.8000	+1.224%	702	+13.185%
2023-06-26	24.4300	24.5000	24.4300	24.5000	+0.948%	206	+14.571%
2023-06-23	24.3300	24.3300	24.2700	24.2700	-0.574%	710	+15.657%
2023-06-22	24.5000	24.5000	24.4100	24.4100	-1.094%	5,622	+14.994%
2023-06-21	24.7400	24.7400	24.6800	24.6800	-0.604%	416	+13.736%
2023-06-20	24.8300	24.8300	24.8300	24.8300	-0.799%	101	+13.049%
2023-06-19	25.1500	25.1500	25.0100	25.0300	-0.160%	634	+12.145%
2023-06-16	25.1500	25.1500	25.0500	25.0700	-0.159%	634	+11.966%
2023-06-15	25.0300	25.1100	25.0000	25.1100	+0.200%	7,816	+11.788%
2023-06-14	25.0400	25.0700	24.9300	25.0600	+0.401%	3,160	+12.011%
2023-06-13	24.9700	25.0700	24.9500	24.9600	+0.362%	710	+12.460%
2023-06-12	24.8700	24.8700	24.8700	24.8700	+0.688%	282	+12.867%
2023-06-09	24.7700	24.7700	24.7000	24.7000	-0.323%	575	+13.644%
2023-06-08	24.7700	24.8300	24.7700	24.7800	-0.121%	424	+13.277%
2023-06-07	25.0000	25.0500	24.8100	24.8100	+0.405%	709	+13.140%
2023-06-05	24.8300	24.8300	24.7100	24.7100	-0.363%	880	+13.598%
2023-06-02	24.6400	24.8000	24.6300	24.8000	+1.556%	5,474	+13.185%
2023-06-01	24.3100	24.4800	24.3100	24.4200	+0.452%	1,804	+14.947%
2023-05-31	24.4600	24.4600	24.2900	24.3100	-0.776%	1,607	+15.467%
2023-05-30	24.7300	24.7300	24.5000	24.5000	-1.329%	500	+14.571%
2023-05-29	24.8300	24.8300	24.8300	24.8300	+0.283%	402	+13.049%
2023-05-26	24.7400	24.7900	24.7300	24.7600	+0.732%	3,100	+13.368%
2023-05-25	24.7100	24.7100	24.5800	24.5800	-0.887%	1,274	+14.199%
2023-05-24	24.8100	24.8100	24.7600	24.8000	-1.821%	3,764	+13.185%
2023-05-23	25.3200	25.3200	25.2600	25.2600	+0.198%	477	+11.124%
2023-05-18	25.2300	25.2400	25.1800	25.2100	+0.040%	1,593	+11.345%
2023-05-17	25.2400	25.2400	25.1100	25.2000	-1.099%	2,001	+11.389%
2023-05-15	25.5000	25.5000	25.4800	25.4800	+0.711%	1,210	+10.165%
2023-05-12	25.3000	25.3000	25.3000	25.3000	+0.040%	177	+10.949%
2023-05-11	25.2700	25.3100	25.2200	25.2900	-0.315%	5,725	+10.992%
2023-05-10	25.3000	25.3700	25.3000	25.3700	-0.197%	3,809	+10.642%
2023-05-09	25.3800	25.4200	25.3800	25.4200	-0.314%	1,887	+10.425%
2023-05-08	25.5100	25.5400	25.5000	25.5000	+0.473%	2,000	+10.078%
2023-05-05	25.2000	25.3800	25.2000	25.3800	+1.764%	2,340	+10.599%
2023-05-04	25.0800	25.1300	24.9400	24.9400	-0.320%	2,457	+12.550%
2023-05-03	25.0700	25.1200	25.0200	25.0200	-0.160%	2,014	+12.190%
2023-05-02	25.0000	25.0600	24.9800	25.0600	-1.027%	2,917	+12.011%
2023-05-01	25.3200	25.4500	25.2600	25.3200	+0.158%	9,200	+10.861%
2023-04-28	25.2900	25.3400	25.2300	25.2800	+0.517%	406	+11.036%
2023-04-27	25.1500	25.1500	25.1500	25.1500	+0.479%	108	+11.610%
2023-04-26	24.9800	25.0900	24.9600	25.0300	+0.080%	1,300	+12.145%
2023-04-25	25.2200	25.2200	25.0100	25.0100	-1.029%	5,802	+12.235%
2023-04-24	25.2700	25.3000	25.2700	25.2700	-0.158%	375	+11.080%
2023-04-21	25.3200	25.3200	25.3100	25.3100	-0.079%	305	+10.905%
2023-04-20	25.3500	25.3500	25.3100	25.3300	-0.079%	4,604	+10.817%
2023-04-19	25.3500	25.3500	25.3500	25.3500	-0.158%	100	+10.730%
2023-04-18	25.3900	25.3900	25.3900	25.3900	+0.435%	100	+10.555%
2023-04-17	25.2200	25.2800	25.1400	25.2800	+0.637%	643	+11.036%
2023-04-14	25.1200	25.1200	25.0500	25.1200	+0.239%	9,808	+11.744%
2023-04-13	25.0600	25.0600	25.0600	25.0600	+0.200%	100	+12.011%
2023-04-12	25.0900	25.0900	25.0100	25.0100	+0.240%	549	+12.235%
2023-04-11	24.9400	25.0000	24.9000	24.9500	+0.849%	6,894	+12.505%
2023-04-10	24.6500	24.7500	24.6500	24.7400	+0.162%	640	+13.460%
2023-04-06	24.6800	24.7000	24.6800	24.7000	+0.122%	1,405	+13.644%
2023-04-05	24.6700	24.6700	24.6700	24.6700	-0.604%	123	+13.782%
2023-04-04	24.8100	24.8200	24.7700	24.8200	-0.121%	409	+13.094%
2023-04-03	24.7800	24.8500	24.7400	24.8500	+2.053%	1,500	+12.958%
2023-03-30	24.4400	24.4400	24.3500	24.3500	+0.247%	562	+15.277%
2023-03-29	24.2800	24.2900	24.1900	24.2900	+1.166%	723	+15.562%
2023-03-28	24.0000	24.0100	23.9800	24.0100	+0.125%	397	+16.910%
2023-03-27	23.9600	23.9800	23.9600	23.9800	+0.841%	618	+17.056%
2023-03-24	23.6300	23.7900	23.6100	23.7800	-0.252%	1,201	+18.040%
2023-03-23	24.0800	24.0800	23.7400	23.8400	-2.094%	885	+17.743%
2023-03-22	24.3600	24.4200	24.3000	24.3500	+1.290%	2,764	+15.277%
2023-03-20	24.0300	24.0400	24.0300	24.0400	+0.334%	200	+16.764%
2023-03-17	24.0300	24.0300	23.8000	23.9600	-0.374%	1,900	+17.154%
2023-03-16	23.7200	24.0500	23.7200	24.0500	+0.712%	284	+16.715%
2023-03-15	23.9100	23.9100	23.7000	23.8800	-1.647%	4,713	+17.546%
2023-03-14	24.4000	24.4300	24.2000	24.2800	+0.580%	4,925	+15.610%
2023-03-13	24.0000	24.1400	23.9000	24.1400	-0.984%	4,301	+16.280%
2023-03-10	24.6500	24.6500	24.3800	24.3800	-3.216%	8,097	+15.135%
2023-03-09	25.1900	25.1900	25.1900	25.1900	+0.319%	151	+11.433%
2023-03-08	25.1200	25.2000	25.1100	25.1100	-0.633%	1,332	+11.788%
2023-03-07	25.2700	25.2700	25.2700	25.2700	-1.018%	3,707	+11.080%
2023-03-06	25.5300	25.5300	25.5300	25.5300	+0.118%	259	+9.949%
2023-03-03	25.3100	25.5000	25.3100	25.5000	+1.472%	2,406	+10.078%
2023-03-02	25.1300	25.1300	25.1300	25.1300	-0.278%	1,535	+11.699%
2023-03-01	25.2700	25.2700	25.1200	25.2000	+0.398%	2,197	+11.389%
2023-02-28	25.0600	25.1000	25.0600	25.1000	-0.397%	442	+11.833%
2023-02-27	25.1700	25.2000	25.1600	25.2000	+0.478%	4,985	+11.389%
2023-02-24	24.9400	25.0800	24.8600	25.0800	-0.040%	2,110	+11.922%
2023-02-23	25.2200	25.2200	25.0900	25.0900	-0.119%	2,579	+11.877%
2023-02-22	25.1200	25.1800	25.1000	25.1200	-0.397%	2,306	+11.744%
2023-02-21	25.2200	25.2200	25.2200	25.2200	-1.292%	278	+11.301%
2023-02-17	25.5500	25.5500	25.5500	25.5500	-0.273%	100	+9.863%
2023-02-16	25.5300	25.6700	25.5300	25.6200	-0.582%	2,791	+9.563%
2023-02-15	25.6500	25.7700	25.6500	25.7700	+0.155%	701	+8.925%
2023-02-14	25.6900	25.8100	25.6600	25.7300	+0.039%	1,277	+9.094%
2023-02-13	25.7200	25.7200	25.7200	25.7200	+0.469%	279	+9.137%
2023-02-10	25.5200	25.6300	25.5000	25.6000	-0.195%	2,265	+9.648%
2023-02-09	25.8500	25.8700	25.6500	25.6500	-0.427%	6,501	+9.435%
2023-02-08	25.8000	25.8000	25.7400	25.7600	+0.039%	677	+8.967%
2023-02-07	25.6700	25.7900	25.6700	25.7500	+0.156%	2,328	+9.010%
2023-02-06	25.7500	25.7500	25.6700	25.7100	-0.503%	2,188	+9.179%
2023-02-03	25.9200	25.9900	25.8400	25.8400	-0.039%	800	+8.630%
2023-02-02	25.8300	25.9700	25.8300	25.8500	-0.270%	424	+8.588%
2023-02-01	25.6800	25.9200	25.6700	25.9200	+0.856%	5,434	+8.295%
2023-01-31	25.5400	25.7100	25.5400	25.7000	+0.666%	1,651	+9.222%
2023-01-30	25.5700	25.5900	25.5300	25.5300	-0.429%	2,045	+9.949%
2023-01-26	25.6400	25.6400	25.6400	25.6400	+1.104%	199	+9.477%
2023-01-25	25.3600	25.3600	25.3600	25.3600	+0.158%	404	+10.686%
2023-01-24	25.1900	25.3200	25.1900	25.3200	+0.079%	457	+10.861%
2023-01-23	25.2700	25.3000	25.2700	25.3000	+0.837%	960	+10.949%

.dark-mode .htscyg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .htscyg{ color: #333333; background-color: white; border: 2px solid #333333; }DRMCDESJARDINS RI CANADA LOW CO2 INDEX ETFstock TSE

DRMC
DESJARDINS RI CANADA LOW CO2 INDEX ETF
stock TSE