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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	38.96	39.02	39.02	39.1	38.76	6,711
September 04, 2025	38.59	38.8	38.8	38.8	38.59	2,463
September 03, 2025	38.38	38.54	38.54	38.54	38.38	2,017
September 02, 2025	38.12	38.22	38.22	38.22	38.04	7,751
August 29, 2025	38.1	38.24	38.24	38.24	38.02	6,900
August 28, 2025	38.03	38.09	38.09	38.09	38.01	2,710
August 27, 2025	38	38.07	38.07	38.09	38	719
August 26, 2025	37.8	37.87	37.87	37.87	37.8	2,361
August 25, 2025	37.96	37.72	37.72	37.96	37.69	1,825
August 22, 2025	37.63	37.96	37.96	37.96	37.63	1,401
August 21, 2025	37.49	37.61	37.61	37.67	37.49	5,625
August 20, 2025	37.4	37.43	37.43	37.44	37.31	2,664
August 19, 2025	37.44	37.32	37.32	37.55	37.32	5,936
August 18, 2025	37.44	37.39	37.39	37.44	37.35	6,317
August 15, 2025	37.34	37.42	37.42	37.44	37.32	3,130
August 14, 2025	37.26	37.34	37.34	37.34	37.26	1,924
August 13, 2025	37.4	37.43	37.43	37.45	37.4	3,100
August 12, 2025	37.1	37.29	37.29	37.3	37.1	1,801
August 11, 2025	37.07	37.06	37.06	37.12	37.05	4,101
August 08, 2025	37.09	36.97	36.95	37.09	36.97	1,268
August 07, 2025	36.98	36.94	36.94	37.04	36.94	1,964
August 06, 2025	37.04	37.01	37.01	37.1	36.92	6,265
August 05, 2025	36.4	36.57	36.57	36.61	36.4	6,399
August 01, 2025	35.96	35.85	35.85	35.96	35.7	3,786
July 31, 2025	36.22	36.07	36.07	36.45	36.07	6,152
July 30, 2025	36.57	36.18	36.22	36.57	36.18	979
July 29, 2025	36.4	36.42	36.42	36.42	36.4	471
July 28, 2025	36.45	36.32	36.32	36.45	36.25	1,670
July 25, 2025	36.28	36.49	36.49	36.49	36.28	4,688
July 24, 2025	36.4	36.3	36.3	36.4	36.3	1,322
July 23, 2025	36.44	36.44	36.44	36.44	36.44	200
July 22, 2025	36.31	36.32	36.32	36.4	36.31	5,558
July 21, 2025	36.28	36.33	36.33	36.43	36.28	930
July 18, 2025	36.3	36.26	36.26	36.3	36.25	1,939
July 17, 2025	36.17	36.34	36.34	36.35	36.17	4,438
July 16, 2025	36.01	36.11	36.11	36.11	35.85	1,318
July 15, 2025	36.2	36.01	36.01	36.2	35.96	2,486
July 14, 2025	35.92	36.13	36.13	36.16	35.92	1,529
July 11, 2025	35.9	35.96	35.96	35.96	35.9	657
July 10, 2025	35.9	36.05	36.02	36.05	35.9	305
July 09, 2025	35.81	35.88	35.88	35.91	35.81	2,339
July 08, 2025	35.93	35.74	35.74	35.93	35.74	3,127
July 07, 2025	36.06	35.88	35.88	36.06	35.88	1,389
July 04, 2025	35.95	36.03	36.03	36.03	35.95	4,354
July 03, 2025	35.81	35.87	35.87	35.9	35.79	1,454
July 02, 2025	35.67	35.62	35.62	35.67	35.55	2,055
June 30, 2025	35.48	35.66	35.66	35.66	35.48	1,354
June 27, 2025	35.42	35.3	35.3	35.48	35.2	2,114
June 26, 2025	35.2	35.36	35.36	35.36	35.2	3,290
June 25, 2025	35.24	35.17	35.17	35.26	35.16	1,152
June 24, 2025	35.24	35.45	35.45	35.45	35.24	500
June 23, 2025	35.21	35.24	35.24	35.27	35.13	2,258
June 20, 2025	35.48	35.22	35.22	35.48	35.22	2,209
June 19, 2025	35.28	35.28	35.28	35.28	35.28	0
June 18, 2025	35.28	35.33	35.33	35.37	35.28	3,118
June 17, 2025	35.31	35.2	35.2	36.19	35.2	20,841
June 16, 2025	35.59	35.34	35.34	35.59	35.34	2,511
June 13, 2025	35.3	35.18	35.18	35.32	35.18	5,622
June 12, 2025	35.25	35.38	35.38	35.38	35.25	1,108
June 11, 2025	35.31	35.24	35.24	35.34	35.19	1,950

Desjardins RI Canada Multifactor (DRFC.TO) TSX