Desjardins RI Canada Multifactor - DRFC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.09	44.24	44.24	44.27	44.09	34,723
February 19, 2026	43.97	44.04	44.04	44.07	43.82	22,507
February 18, 2026	43.62	43.96	43.96	44.02	43.62	15,459
February 17, 2026	43.11	43.34	43.34	43.45	43.04	25,669
February 13, 2026	42.91	43.52	43.52	43.63	42.91	13,032
February 12, 2026	43.8	42.74	42.74	43.82	42.74	44,296
February 11, 2026	43.9	43.96	43.96	43.96	43.66	18,376
February 10, 2026	43.9	44.04	44.04	44.1	43.8	25,958
February 09, 2026	42.9	43.58	43.58	43.63	42.9	22,150
February 06, 2026	42.59	42.94	42.94	42.96	42.56	17,785
February 05, 2026	42.35	42.26	42.26	42.6	42.18	19,649
February 04, 2026	43.09	42.99	42.99	43.09	42.63	22,725
February 03, 2026	43.11	42.87	42.87	43.13	42.49	23,638
February 02, 2026	42.39	42.72	42.72	42.79	42.39	24,878
January 30, 2026	43.14	42.23	42.23	43.14	42.14	24,197
January 29, 2026	44.16	43.74	43.74	44.16	43.38	21,890
January 28, 2026	43.98	43.93	43.93	44.07	43.79	17,187
January 27, 2026	43.92	43.77	43.77	43.94	43.62	18,456
January 26, 2026	44.19	43.83	43.83	44.25	43.83	44,419
January 23, 2026	43.97	43.82	43.82	43.97	43.68	12,744
January 22, 2026	43.74	43.82	43.82	43.96	43.74	17,520
January 21, 2026	43.64	43.43	43.43	43.65	43.28	20,547
January 20, 2026	43.69	43.44	43.44	43.77	43.42	13,657
January 19, 2026	43.68	43.84	43.84	43.84	43.68	8,185
January 16, 2026	43.77	43.74	43.74	43.83	43.58	17,199
January 15, 2026	43.5	43.68	43.68	43.78	43.5	12,108
January 14, 2026	43.64	43.41	43.41	43.64	43.29	25,126
January 13, 2026	43.57	43.5	43.5	43.62	43.49	15,920
January 12, 2026	43.16	43.49	43.49	43.49	43.16	11,890
January 09, 2026	42.79	43.1	43.1	43.17	42.79	22,431
January 08, 2026	42.5	42.76	42.76	42.77	42.49	11,148
January 07, 2026	42.43	42.48	42.48	42.55	42.28	6,128
January 06, 2026	42.6	42.72	42.72	42.73	42.55	3,663
January 05, 2026	42.49	42.4	42.4	42.56	42.31	104,261
January 02, 2026	42.01	41.88	41.88	42.01	41.75	2,601
December 31, 2025	41.86	41.7	41.7	41.86	41.69	4,108
December 30, 2025	42.09	41.98	41.83	42.14	41.98	3,110
December 29, 2025	41.96	42	42	42.11	41.96	7,061
December 23, 2025	42.17	42.25	42.25	42.28	42.17	7,100
December 22, 2025	42.3	42.18	42.18	42.34	42.16	4,632
December 19, 2025	41.83	41.9	41.9	42.01	41.83	1,694
December 18, 2025	41.73	41.52	41.52	41.73	41.52	4,667
December 17, 2025	41.65	41.26	41.26	41.65	41.15	7,365
December 16, 2025	41.35	41.43	41.43	41.51	41.29	9,805
December 15, 2025	41.66	41.48	41.48	41.66	41.41	5,791
December 12, 2025	41.81	41.47	41.47	41.81	41.37	5,606
December 11, 2025	41.53	41.64	41.64	41.71	41.48	9,621
December 10, 2025	41.17	41.53	41.53	41.53	41.11	8,876
December 09, 2025	41.16	41.18	41.18	41.32	41.16	10,292
December 08, 2025	41.3	41.02	41.02	41.3	41.01	5,269
December 05, 2025	41.29	41.05	41.05	41.33	41.02	5,925
December 04, 2025	40.96	41.27	41.27	41.33	40.96	5,412
December 03, 2025	40.81	40.89	40.89	41.01	40.81	9,704
December 02, 2025	41.09	40.84	40.84	41.09	40.73	4,826
December 01, 2025	41.06	40.87	40.87	41.06	40.87	2,206
November 28, 2025	41.17	41.2	41.2	41.22	41	5,704
November 27, 2025	40.99	41.03	41.03	41.03	40.99	1,154
November 26, 2025	40.91	41.02	41.02	41.05	40.91	6,437
November 25, 2025	40.5	40.71	40.71	40.72	40.5	1,731
November 24, 2025	39.72	40.2	40.2	40.2	39.72	4,566

Desjardins RI Canada Multifactor (DRFC.TO) TSX