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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	40.88	40.63	40.63	40.9	40.63	3,899
October 14, 2025	39.76	40.28	40.28	40.44	39.76	4,301
October 10, 2025	40.28	39.62	39.62	40.28	39.62	14,727
October 09, 2025	40.6	40.15	40.15	40.6	40.09	5,726
October 08, 2025	40.62	40.57	40.57	40.62	40.39	9,467
October 07, 2025	40.72	40.38	40.38	40.72	40.28	5,200
October 06, 2025	41	40.71	40.71	41	40.64	2,047
October 03, 2025	40.53	40.6	40.6	40.62	40.4	5,122
October 02, 2025	40.25	40.2	40.2	40.25	39.99	5,118
October 01, 2025	39.96	40.14	40.14	40.23	39.96	2,307
September 30, 2025	39.89	39.88	40.02	40.02	39.78	6,106
September 29, 2025	39.89	39.94	39.94	39.94	39.83	1,210
September 26, 2025	39.69	39.59	39.56	39.69	39.59	6,345
September 25, 2025	39.29	39.46	39.46	39.46	39.29	1,519
September 24, 2025	39.87	39.6	39.6	39.87	39.6	1,825
September 23, 2025	40.08	39.76	39.76	40.08	39.71	6,575
September 22, 2025	39.83	39.92	39.92	39.96	39.8	6,576
September 19, 2025	41.11	39.97	39.97	41.11	39.7	13,825
September 18, 2025	39.36	39.53	39.53	39.55	39.36	5,462
September 17, 2025	39.33	39.33	39.33	39.42	39.28	1,616
September 16, 2025	39.58	39.21	39.21	39.58	39.18	5,122
September 15, 2025	39.38	39.47	39.47	39.48	39.33	5,650
September 12, 2025	39.35	39.33	39.33	39.35	39.31	3,837
September 11, 2025	39.38	39.48	39.48	39.5	39.37	3,729
September 10, 2025	39.11	39.15	39.15	39.18	39.09	3,057
September 09, 2025	38.98	38.94	38.94	38.99	38.93	4,390
September 08, 2025	39	38.98	38.98	39	38.81	4,777
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

Desjardins RI Canada Multifactor (DRFC.TO) TSX