Dark

DRMD
DESJARDINS RI DEVELOPED EX-USA EX-CANADA LOW CO2 I
stock TSE

Inactive

Aug 2, 2024

24.62CAD-1.441%(-0.36)501

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	24.6600	24.6600	24.4900	24.6200	-1.441%	501	0.000%
2024-08-01	25.4100	25.4100	24.9800	24.9800	-1.226%	1,455	-1.441%
2024-07-30	25.2800	25.3000	25.2800	25.2900	-0.158%	700	-2.649%
2024-07-29	25.3300	25.3300	25.3300	25.3300	+1.320%	120	-2.803%
2024-07-25	25.0000	25.0000	25.0000	25.0000	-0.557%	401	-1.520%
2024-07-24	25.3600	25.3600	25.1400	25.1400	-0.868%	300	-2.068%
2024-07-22	25.4800	25.4800	25.3600	25.3600	+0.835%	2,102	-2.918%
2024-07-19	25.1500	25.1500	25.1500	25.1500	-0.554%	105	-2.107%
2024-07-18	25.4500	25.4500	25.2900	25.2900	-0.433%	661	-2.649%
2024-07-16	25.3900	25.4000	25.3900	25.4000	-0.079%	400	-3.071%
2024-07-15	25.4200	25.4200	25.4200	25.4200	+2.294%	310	-3.147%
2024-07-10	24.9400	24.9400	24.8500	24.8500	-0.080%	2,705	-0.926%
2024-07-09	24.8700	24.8700	24.8700	24.8700	-0.480%	198	-1.005%
2024-07-08	25.2000	25.2000	24.9900	24.9900	-0.399%	652	-1.481%
2024-07-05	25.0900	25.0900	25.0900	25.0900	-0.673%	100	-1.873%
2024-07-04	25.1400	25.2600	24.7600	25.2600	+0.597%	1,207	-2.534%
2024-07-03	24.8700	25.1100	24.8600	25.1100	+1.455%	600	-1.951%
2024-07-02	24.6800	24.7500	24.6800	24.7500	+0.243%	405	-0.525%
2024-06-28	24.6800	24.6900	24.6600	24.6900	+0.529%	955	-0.284%
2024-06-27	24.8400	24.8400	24.5600	24.5600	-0.365%	1,604	+0.244%
2024-06-26	24.6400	24.7200	24.6300	24.6500	-0.444%	6,802	-0.122%
2024-06-25	24.7600	24.7600	24.7600	24.7600	+0.650%	100	-0.565%
2024-06-24	24.8100	24.8100	24.6000	24.6000	-0.203%	400	+0.081%
2024-06-21	26.8900	26.8900	24.6200	24.6500	-11.171%	975	-0.122%
2024-06-20	27.8000	27.8000	27.7000	27.7500	-0.573%	2,723	-11.279%
2024-06-19	27.9400	27.9500	27.9000	27.9100	+0.540%	502	-11.788%
2024-06-18	27.7400	27.7900	27.7400	27.7600	+0.653%	600	-11.311%
2024-06-17	27.5400	27.5800	27.4700	27.5800	-2.406%	408	-10.732%
2024-06-12	28.3000	28.3500	28.2600	28.2600	+1.037%	1,500	-12.880%
2024-06-11	27.9700	27.9700	27.9700	27.9700	-1.479%	101	-11.977%
2024-06-10	28.4500	28.4500	28.2500	28.3900	0.000%	2,005	-13.279%
2024-06-07	28.3800	28.3900	28.3800	28.3900	-0.316%	1,100	-13.279%
2024-06-06	28.6600	28.6600	28.4800	28.4800	+0.282%	937	-13.553%
2024-06-05	28.5400	28.5400	28.3800	28.4000	+0.495%	735	-13.310%
2024-06-04	28.1500	28.2600	28.1500	28.2600	+0.569%	500	-12.880%
2024-06-03	28.1000	28.1000	28.1000	28.1000	+0.214%	100	-12.384%
2024-05-28	28.0000	28.0400	28.0000	28.0400	-0.178%	1,407	-12.197%
2024-05-22	28.0900	28.0900	28.0900	28.0900	0.000%	210	-12.353%
2024-05-17	28.0900	28.0900	28.0900	28.0900	-0.213%	148	-12.353%
2024-05-16	28.1500	28.1500	28.1500	28.1500	+0.285%	105	-12.540%
2024-05-15	28.2200	28.2200	28.0700	28.0700	+0.465%	391	-12.291%
2024-05-14	27.9000	27.9400	27.9000	27.9400	+0.359%	600	-11.883%
2024-05-13	27.8700	27.8700	27.8400	27.8400	+1.458%	310	-11.566%
2024-05-06	27.4400	27.4400	27.4400	27.4400	+1.367%	100	-10.277%
2024-05-02	27.0600	27.0700	27.0600	27.0700	+0.148%	211	-9.051%
2024-05-01	27.0200	27.0300	27.0200	27.0300	+0.074%	255	-8.916%
2024-04-30	27.0800	27.0800	27.0100	27.0100	-0.258%	205	-8.849%
2024-04-29	27.0800	27.0800	27.0800	27.0800	+0.259%	174	-9.084%
2024-04-24	27.0300	27.0400	27.0100	27.0100	+0.074%	1,301	-8.849%
2024-04-23	26.9900	26.9900	26.9900	26.9900	+1.428%	101	-8.781%
2024-04-18	26.6100	26.6100	26.6100	26.6100	-0.672%	100	-7.478%
2024-04-16	27.0000	27.0000	26.7900	26.7900	-1.180%	842	-8.100%
2024-04-15	27.1100	27.1100	27.1100	27.1100	-0.184%	127	-9.185%
2024-04-12	27.1600	27.1600	27.1600	27.1600	0.000%	100	-9.352%
2024-04-10	27.3000	27.3000	27.1600	27.1600	-0.513%	304	-9.352%
2024-04-08	27.3200	27.3200	27.3000	27.3000	+0.664%	800	-9.817%
2024-04-04	27.1200	27.1200	27.1200	27.1200	-0.477%	201	-9.218%
2024-04-03	27.2600	27.2600	27.2500	27.2500	+0.442%	330	-9.651%
2024-04-02	27.2000	27.2000	27.1300	27.1300	-1.274%	418	-9.252%
2024-03-28	27.4800	27.4800	27.4800	27.4800	-0.073%	254	-10.408%
2024-03-26	27.5000	27.5000	27.5000	27.5000	+0.219%	410	-10.473%
2024-03-25	27.5000	27.5000	27.4400	27.4400	-0.146%	877	-10.277%
2024-03-22	27.4800	27.4800	27.4800	27.4800	+0.881%	250	-10.408%
2024-03-20	27.2400	27.2400	27.2400	27.2400	-0.439%	100	-9.618%
2024-03-13	27.3600	27.3600	27.3600	27.3600	+0.477%	500	-10.015%
2024-03-12	27.2300	27.2300	27.2300	27.2300	-0.220%	100	-9.585%
2024-03-07	27.2900	27.2900	27.2900	27.2900	+1.112%	879	-9.784%
2024-03-05	27.1500	27.1500	26.9800	26.9900	+0.521%	6,329	-8.781%
2024-02-29	26.8600	26.8600	26.8500	26.8500	+2.559%	496	-8.305%
2024-02-16	26.2300	26.2300	26.1800	26.1800	+1.512%	4,300	-5.959%
2024-02-05	25.8900	25.8900	25.7900	25.7900	+0.311%	200	-4.537%
2024-02-02	25.5600	25.7300	25.5600	25.7100	-0.580%	4,236	-4.240%
2024-01-31	25.9300	25.9800	25.8600	25.8600	+2.012%	400	-4.795%
2024-01-17	25.3500	25.3500	25.3500	25.3500	-0.627%	100	-2.880%
2024-01-16	25.5100	25.5100	25.5100	25.5100	-0.274%	178	-3.489%
2024-01-11	25.5800	25.5800	25.5800	25.5800	+0.039%	100	-3.753%
2024-01-08	25.5200	25.5700	25.5200	25.5700	+0.235%	320	-3.715%
2023-12-29	25.5900	25.5900	25.5100	25.5100	-0.039%	900	-3.489%
2023-12-28	25.5500	25.5500	25.5200	25.5200	+1.069%	2,774	-3.527%
2023-12-20	25.2500	25.2500	25.2500	25.2500	+1.732%	100	-2.495%
2023-12-05	24.8200	24.8200	24.8200	24.8200	+0.081%	1,200	-0.806%
2023-12-04	24.8000	24.8000	24.8000	24.8000	+1.018%	165	-0.726%
2023-11-16	24.5500	24.5500	24.5500	24.5500	+0.204%	1,000	+0.285%
2023-11-15	24.5000	24.5000	24.5000	24.5000	+1.956%	133	+0.490%
2023-11-10	24.3400	24.3400	24.0100	24.0300	-0.290%	1,949	+2.455%
2023-11-09	24.1000	24.1000	24.1000	24.1000	+0.584%	200	+2.158%
2023-11-08	23.9600	23.9600	23.9600	23.9600	-0.457%	100	+2.755%
2023-11-03	24.0700	24.0700	24.0700	24.0700	+3.884%	629	+2.285%
2023-10-23	23.1700	23.1700	23.1700	23.1700	-1.446%	100	+6.258%
2023-10-19	23.5100	23.5100	23.5100	23.5100	+0.170%	100	+4.721%
2023-10-02	23.4700	23.4700	23.4700	23.4700	-1.635%	100	+4.900%
2023-09-22	23.8800	23.8800	23.8600	23.8600	-3.087%	200	+3.185%
2023-09-15	24.6200	24.6200	24.6200	24.6200	+0.326%	100	0.000%
2023-09-06	24.5400	24.5400	24.5400	24.5400	-0.446%	100	+0.326%
2023-08-29	24.6500	24.6500	24.6500	24.6500	+1.691%	1,050	-0.122%
2023-08-24	24.2400	24.2400	24.2400	24.2400	+0.456%	120	+1.568%
2023-08-17	24.1300	24.1300	24.1300	24.1300	-0.740%	150	+2.031%
2023-08-15	24.3100	24.3100	24.3100	24.3100	-1.778%	300	+1.275%
2023-08-10	24.8800	24.8800	24.7500	24.7500	+1.434%	200	-0.525%
2023-08-02	24.4000	24.4000	24.4000	24.4000	-1.094%	100	+0.902%
2023-07-24	24.6700	24.6700	24.6700	24.6700	-0.081%	400	-0.203%
2023-07-18	24.7300	24.7300	24.6900	24.6900	+3.522%	700	-0.284%
2023-07-06	23.8500	23.8500	23.8500	23.8500	-4.409%	103	+3.229%
2023-06-15	24.8700	24.9500	24.8700	24.9500	+1.094%	1,700	-1.323%
2023-06-05	24.6800	24.6800	24.6800	24.6800	+1.857%	100	-0.243%
2023-05-31	24.2300	24.2300	24.2300	24.2300	-2.141%	100	+1.610%
2023-05-23	24.7600	24.7600	24.7600	24.7600	-1.433%	100	-0.565%
2023-05-19	25.1200	25.1200	25.1200	25.1200	+1.168%	200	-1.990%
2023-05-18	24.8600	24.8600	24.8300	24.8300	-0.201%	800	-0.846%
2023-05-17	25.1700	25.1700	24.8800	24.8800	+0.040%	1,250	-1.045%
2023-05-02	24.9900	24.9900	24.8700	24.8700	-0.480%	220	-1.005%
2023-04-25	24.9900	24.9900	24.9900	24.9900	+2.250%	200	-1.481%
2023-04-14	24.4400	24.4400	24.4400	24.4400	+4.000%	100	+0.736%
2023-03-17	23.5000	23.5000	23.5000	23.5000	+1.644%	108	+4.766%
2023-03-15	23.1200	23.1200	23.1200	23.1200	-2.075%	200	+6.488%
2023-03-14	23.6100	23.6100	23.6100	23.6100	-0.882%	500	+4.278%
2023-02-28	23.8200	23.8200	23.8200	23.8200	+0.168%	100	+3.359%
2023-02-27	23.7800	23.7800	23.7800	23.7800	-0.419%	1,100	+3.532%
2023-02-21	23.8800	23.8800	23.8800	23.8800	-0.125%	156	+3.099%
2023-02-16	23.9200	23.9200	23.9100	23.9100	+0.042%	302	+2.969%
2023-02-14	24.0000	24.0000	23.9000	23.9000	-0.706%	1,390	+3.013%
2023-02-02	24.0600	24.0700	24.0600	24.0700	+1.561%	200	+2.285%
2023-01-19	23.7000	23.7000	23.7000	23.7000	+4.497%	200	+3.882%
2023-01-04	22.6800	22.6800	22.6800	22.6800	-0.657%	100	+8.554%
2022-12-21	22.5200	22.8300	22.5200	22.8300	+9.602%	394	+7.841%
2022-11-08	20.8300	20.8300	20.8300	20.8300	+4.568%	100	+18.195%
2022-10-20	19.9200	19.9200	19.9200	19.9200	+2.154%	134	+23.594%
2022-10-12	19.5000	19.5000	19.5000	19.5000	-3.894%	100	+26.256%
2022-09-20	20.2900	20.2900	20.2900	20.2900	-2.028%	205	+21.341%
2022-09-13	20.7100	20.7100	20.7100	20.7100	+1.869%	200	+18.880%
2022-09-02	20.3300	20.3300	20.3300	20.3300	-0.343%	1,007	+21.102%
2022-09-01	20.4000	20.4000	20.4000	20.4000	-1.923%	300	+20.686%
2022-08-29	20.9600	20.9600	20.8000	20.8000	-1.608%	909	+18.365%
2022-08-26	21.1400	21.1400	21.1400	21.1400	-0.891%	100	+16.462%
2022-07-28	21.3300	21.3300	21.3300	21.3300	+1.571%	200	+15.424%
2022-07-22	21.0000	21.0000	21.0000	21.0000	+1.400%	202	+17.238%
2022-07-18	20.7100	20.7100	20.7100	20.7100	+1.271%	100	+18.880%
2022-07-04	20.4500	20.4500	20.4500	20.4500	0.000%	137	+20.391%
2022-06-23	20.4500	20.4500	20.4500	20.4500	-1.683%	100	+20.391%
2022-06-13	20.9000	20.9000	20.8000	20.8000	-5.925%	330	+18.365%
2022-06-01	22.1100	22.1100	22.1100	22.1100	-1.558%	200	+11.352%
2022-05-13	22.4600	22.4600	22.4600	22.4600	0.000%	139	+9.617%
2022-04-29	22.4600	22.4600	22.4600	22.4600	-2.220%	100	+9.617%
2022-04-11	22.8900	22.9700	22.8900	22.9700	-0.649%	596	+7.183%
2022-04-08	23.1200	23.1200	23.1200	23.1200	-0.259%	103	+6.488%
2022-04-05	23.2000	23.2000	23.1800	23.1800	+0.130%	761	+6.212%
2022-03-28	23.1500	23.1500	23.1500	23.1500	+0.434%	100	+6.350%
2022-03-24	23.0800	23.0800	23.0500	23.0500	-0.732%	2,400	+6.811%
2022-03-23	23.2200	23.2200	23.2200	23.2200	-0.939%	100	+6.029%
2022-03-21	23.5100	23.5800	23.4400	23.4400	+4.456%	854	+5.034%
2022-03-10	22.4400	22.4400	22.4400	22.4400	+2.419%	345	+9.715%
2022-03-08	21.8400	21.9100	21.8400	21.9100	-1.881%	231	+12.369%
2022-03-04	22.3200	22.3300	22.3200	22.3300	-3.459%	1,050	+10.255%
2022-03-01	23.1300	23.1300	23.1300	23.1300	-0.216%	100	+6.442%
2022-02-24	23.1800	23.1800	23.1800	23.1800	-2.318%	240	+6.212%
2022-02-23	23.7300	23.7300	23.7300	23.7300	-2.023%	5,500	+3.751%
2022-02-18	24.2200	24.2200	24.2200	24.2200	-0.616%	112	+1.652%
2022-02-17	24.3700	24.3700	24.3700	24.3700	-0.975%	110	+1.026%
2022-02-10	24.6300	24.6300	24.6100	24.6100	+0.204%	1,051	+0.041%
2022-02-08	24.5600	24.5600	24.5600	24.5600	+0.450%	100	+0.244%
2022-02-07	24.5000	24.5000	24.4500	24.4500	0.000%	280	+0.695%
2022-02-04	24.4500	24.4500	24.4500	24.4500	-1.092%	100	+0.695%
2022-02-02	24.7200	24.7200	24.7200	24.7200	+0.365%	100	-0.405%
2022-02-01	24.6300	24.6300	24.6300	24.6300	+1.316%	167	-0.041%
2022-01-31	24.3100	24.3100	24.3100	24.3100	+0.955%	300	+1.275%
2022-01-27	24.0800	24.0800	24.0800	24.0800	-1.714%	100	+2.243%
2022-01-21	24.4700	24.5000	24.4700	24.5000	-1.804%	1,800	+0.490%
2022-01-18	24.9500	24.9500	24.9500	24.9500	-0.795%	140	-1.323%
2022-01-14	25.1500	25.1500	25.1500	25.1500	-0.079%	220	-2.107%
2022-01-11	25.1700	25.1700	25.1700	25.1700	-1.449%	238	-2.185%
2022-01-06	25.5600	25.5600	25.5400	25.5400	-1.008%	530	-3.602%
2022-01-05	25.8600	25.8600	25.7400	25.8000	+1.097%	500	-4.574%
2021-12-31	25.5200	25.5200	25.5200	25.5200	-0.970%	125	-3.527%
2021-12-30	25.8000	25.8000	25.7700	25.7700	0.000%	200	-4.463%
2021-12-23	25.7600	25.7900	25.7600	25.7700	+3.536%	2,400	-4.463%
2021-11-29	24.8900	24.8900	24.8900	24.8900	-2.200%	241	-1.085%
2021-11-23	25.6000	25.6000	25.4500	25.4500	-0.039%	805	-3.261%
2021-11-10	25.4600	25.4600	25.4600	25.4600	-0.118%	220	-3.299%
2021-11-05	25.6400	25.6400	25.4900	25.4900	+4.854%	676	-3.413%
2021-10-06	24.3100	24.3100	24.3100	24.3100	-0.776%	228	+1.275%
2021-10-05	24.5000	24.5000	24.5000	24.5000	-0.407%	166	+0.490%
2021-10-04	24.7100	24.7100	24.6000	24.6000	-1.600%	324	+0.081%
2021-09-30	25.0000	25.0000	25.0000	25.0000	-2.038%	201	-1.520%
2021-09-27	25.5200	25.5200	25.5200	25.5200	-2.185%	126	-3.527%
2021-09-16	26.0900	26.0900	26.0900	26.0900	+0.077%	1,149	-5.634%
2021-09-15	26.0700	26.0700	26.0700	26.0700	-0.496%	230	-5.562%
2021-09-08	26.2000	26.2000	26.2000	26.2000	+2.504%	3,701	-6.031%
2021-08-24	25.5600	25.5600	25.5600	25.5600	-0.467%	755	-3.678%
2021-08-23	25.6800	25.6800	25.6800	25.6800	+0.548%	751	-4.128%
2021-08-12	25.5400	25.5400	25.5400	25.5400	+2.365%	300	-3.602%
2021-07-26	24.9500	24.9500	24.9500	24.9500	-0.953%	1,000	-1.323%
2021-07-14	25.1900	25.1900	25.1900	25.1900	+1.287%	335	-2.263%
2021-07-06	24.8700	24.8700	24.8700	24.8700	+0.566%	100	-1.005%
2021-07-02	24.7300	24.7300	24.7300	24.7300	0.000%	318	-0.445%
2021-06-25	24.7300	24.7300	24.7300	24.7300	-0.040%	802	-0.445%
2021-06-22	24.7400	24.7400	24.7400	24.7400	-1.238%	100	-0.485%
2021-06-16	25.0500	25.0500	25.0500	25.0500	+1.253%	200	-1.717%
2021-06-08	24.7400	24.7400	24.7400	24.7400	+1.560%	100	-0.485%
2021-06-01	24.3700	24.3700	24.3600	24.3600	+1.415%	200	+1.067%
2021-05-20	24.0200	24.0200	24.0200	24.0200	-0.785%	200	+2.498%
2021-05-10	24.2100	24.2100	24.2100	24.2100	-0.370%	100	+1.694%
2021-04-28	24.3000	24.3000	24.3000	24.3000	-1.340%	275	+1.317%
2021-04-19	24.6300	24.6300	24.6300	24.6300	+1.567%	405	-0.041%
2021-04-13	24.2800	24.2800	24.2500	24.2500	+3.191%	500	+1.526%
2021-03-25	23.5000	23.5000	23.5000	23.5000	-1.261%	255	+4.766%
2021-03-23	23.8000	23.8000	23.8000	23.8000	+0.549%	150	+3.445%
2021-03-03	23.6700	23.6700	23.6700	23.6700	-0.463%	266	+4.014%
2021-03-02	23.7800	23.7800	23.7800	23.7800	+0.465%	100	+3.532%
2021-02-25	23.6700	23.6700	23.6700	23.6700	-2.109%	283	+4.014%
2021-02-11	24.1800	24.1800	24.1800	24.1800	+0.960%	265	+1.820%
2021-02-05	23.9500	23.9500	23.9500	23.9500	+0.335%	100	+2.797%
2021-01-28	23.8700	23.8700	23.8700	23.8700	+0.845%	100	+3.142%
2021-01-27	23.7100	23.7100	23.6700	23.6700	-1.539%	359	+4.014%
2021-01-26	24.0400	24.0400	24.0400	24.0400	+0.754%	424	+2.413%
2021-01-25	23.8600	23.8600	23.8600	23.8600	+0.336%	200	+3.185%
2021-01-15	23.7800	23.7800	23.7800	23.7800	-0.834%	100	+3.532%
2021-01-14	23.9800	23.9800	23.9800	23.9800	+0.167%	1,200	+2.669%
2021-01-11	23.9400	23.9400	23.9400	23.9400	-0.375%	100	+2.840%
2021-01-08	24.0300	24.0300	24.0300	24.0300	+1.307%	324	+2.455%
2020-12-30	23.7200	23.7200	23.7200	23.7200	+1.022%	100	+3.794%
2020-12-18	23.4800	23.4800	23.4800	23.4800	+1.689%	100	+4.855%
2020-12-10	23.0900	23.0900	23.0900	23.0900	-0.688%	1,200	+6.626%
2020-12-01	23.2500	23.2500	23.2500	23.2500	-0.300%	100	+5.892%
2020-11-30	23.3500	23.3500	23.3200	23.3200	-0.469%	3,141	+5.575%
2020-11-27	23.4300	23.4300	23.4300	23.4300	+10.052%	100	+5.079%
2020-11-03	21.2900	21.2900	21.2900	21.2900	+2.307%	100	+15.641%
2020-10-30	20.8100	20.8100	20.8100	20.8100	+0.144%	900	+18.309%
2020-10-28	20.7800	20.7800	20.7800	20.7800	-4.328%	1,200	+18.479%
2020-10-19	21.7200	21.7200	21.7200	21.7200	-0.822%	100	+13.352%
2020-09-11	21.9000	21.9000	21.9000	21.9000	+0.459%	1,200	+12.420%
2020-08-20	21.8000	21.8000	21.8000	21.8000	-0.457%	394	+12.936%
2020-08-18	21.9000	21.9000	21.9000	21.9000	0.000%	200	+12.420%

.dark-mode .Jb32Qg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jb32Qg{ color: #333333; background-color: white; border: 2px solid #333333; }DRMDDESJARDINS RI DEVELOPED EX-USA EX-CANADA LOW CO2 Istock TSE

DRMD
DESJARDINS RI DEVELOPED EX-USA EX-CANADA LOW CO2 I
stock TSE