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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	39.41	39.7	39.7	39.79	39.32	6,709
November 20, 2025	40.32	39.38	39.38	40.32	39.38	9,303
November 19, 2025	39.82	39.8	39.8	39.82	39.63	4,400
November 18, 2025	39.35	39.52	39.52	39.6	39.29	7,540
November 17, 2025	39.89	39.57	39.57	39.91	39.43	10,152
November 14, 2025	39.57	39.96	39.96	39.99	39.57	10,426
November 13, 2025	40.61	39.97	39.97	40.61	39.9	9,357
November 12, 2025	40.49	40.71	40.71	40.72	40.49	1,674
November 11, 2025	40.17	40.23	40.23	40.28	40.1	1,626
November 10, 2025	40.04	40.23	40.23	40.24	40.04	6,000
November 07, 2025	39.4	39.72	39.72	39.72	39.29	3,515
November 06, 2025	39.99	39.82	39.82	40.02	39.8	2,755
November 05, 2025	39.94	40.08	40.08	40.08	39.93	3,155
November 04, 2025	40.34	39.67	39.67	40.35	39.67	6,653
November 03, 2025	40.4	40.3	40.3	40.4	40.16	6,120
October 31, 2025	40.36	40.3	40.3	40.36	40.12	14,569
October 30, 2025	40.24	40.15	40.15	40.45	40.1	4,104
October 29, 2025	40.69	40.17	40.17	40.74	40.17	2,505
October 28, 2025	40.59	40.81	40.81	40.81	40.59	5,876
October 27, 2025	40.49	40.38	40.38	40.5	40.14	5,215
October 24, 2025	40.39	40.45	40.45	40.56	40.39	1,744
October 23, 2025	40.19	40.23	40.23	40.24	40.15	652
October 22, 2025	39.89	39.97	39.97	39.98	39.72	10,017
October 21, 2025	39.84	39.82	39.82	39.88	39.8	2,575
October 20, 2025	40.23	40.45	40.45	40.5	40.23	4,202
October 17, 2025	40.19	40.07	40.07	40.19	39.89	4,021
October 16, 2025	40.81	40.42	40.42	40.81	40.33	7,168

Desjardins RI Canada Multifactor (DRFC.TO) TSX