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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Desjardins RI Canada Multifactor (DRFC.TO) TSX