Desjardins RI Emerging Markets Multifactor - DRFE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	29.04	28.98	28.98	29.04	28.98	1,044
January 12, 2026	28.85	29.12	29.12	29.12	28.85	3,848
January 09, 2026	28.77	28.77	28.77	28.77	28.77	407
January 08, 2026	28.62	28.73	28.73	28.73	28.62	2,800
January 07, 2026	28.69	28.75	28.75	28.76	28.64	6,600
January 06, 2026	28.63	28.71	28.71	28.71	28.63	223
January 05, 2026	28.13	28.36	28.36	28.36	28.13	1,619
January 02, 2026	27.75	27.94	27.94	27.95	27.75	3,500
December 31, 2025	27.38	27.35	27.35	27.44	27.34	1,203
December 30, 2025	27.59	27.52	27.42	27.59	27.52	300
December 29, 2025	27.41	27.55	27.55	27.55	27.35	3,825
December 23, 2025	27.03	27.28	27.28	27.34	27.03	4,800
December 22, 2025	27.24	27.31	27.31	27.31	27.18	5,616
December 19, 2025	27.26	27.35	27.35	27.35	27.25	1,000
December 18, 2025	27.01	26.99	26.99	27.08	26.99	4,640
December 17, 2025	26.91	26.76	26.76	26.91	26.72	2,623
December 16, 2025	26.99	26.86	26.86	26.99	26.78	1,900
December 15, 2025	27.21	27.25	27.25	27.29	27.16	2,600
December 12, 2025	27.44	27.19	27.19	27.44	27.19	2,221
December 11, 2025	27.45	27.53	27.53	27.53	27.45	410
December 10, 2025	27.6	27.71	27.71	27.71	27.49	3,007
December 09, 2025	27.5	27.72	27.72	27.72	27.5	7,300
December 08, 2025	27.78	27.77	27.77	27.78	27.65	2,900
December 05, 2025	28.09	27.8	27.8	28.09	27.76	12,800
December 04, 2025	27.81	27.82	27.82	27.83	27.81	1,307
December 03, 2025	27.62	27.83	27.83	27.83	27.61	3,608
December 02, 2025	27.81	27.81	27.81	27.81	27.81	1,118
December 01, 2025	27.65	27.85	27.85	27.85	27.65	2,800
November 28, 2025	27.68	27.67	27.67	27.81	27.67	3,415
November 27, 2025	27.82	27.84	27.84	27.84	27.66	2,500
November 26, 2025	27.82	27.77	27.77	27.87	27.74	5,801
November 25, 2025	27.57	27.73	27.73	27.73	27.52	2,700
November 24, 2025	27.44	27.56	27.56	27.6	27.44	6,320
November 21, 2025	27.24	27.4	27.4	27.4	27.2	6,306
November 20, 2025	27.88	27.42	27.42	27.88	27.42	905
November 19, 2025	27.55	27.66	27.66	27.66	27.52	1,900
November 18, 2025	27.71	27.64	27.64	27.71	27.64	2,712
November 17, 2025	28.11	27.74	27.74	28.11	27.74	4,438
November 14, 2025	28	28.18	28.18	28.18	28	400
November 13, 2025	28.06	28.09	28.09	28.1	28.02	2,700
November 12, 2025	28.03	28.15	28.15	28.15	28	1,800
November 11, 2025	28.18	28.22	28.22	28.22	28.12	1,200
November 10, 2025	27.95	28.09	28.09	28.09	27.94	3,014
November 07, 2025	27.57	27.65	27.65	27.65	27.51	4,505
November 06, 2025	27.95	27.96	27.96	28.01	27.88	8,400
November 05, 2025	28	28.11	28.11	28.14	28	2,000
November 04, 2025	27.95	27.95	27.95	27.95	27.95	220
November 03, 2025	28.17	28.11	28.11	28.22	28.11	2,901
October 31, 2025	27.91	27.97	27.97	28.06	27.89	4,004
October 30, 2025	28.02	27.99	27.99	28.03	27.98	2,236
October 29, 2025	28.1	28.25	28.25	28.29	28.1	7,100
October 28, 2025	27.94	28.14	28.14	28.23	27.94	5,700
October 27, 2025	28.05	28.16	28.16	28.3	28.05	11,200
October 24, 2025	27.87	27.89	27.89	28.06	27.87	10,300
October 23, 2025	27.79	27.85	27.85	27.89	27.79	2,527
October 22, 2025	27.51	27.59	27.59	27.7	27.51	903
October 21, 2025	27.75	27.73	27.73	27.84	27.71	11,204
October 20, 2025	27.69	27.83	27.83	27.88	27.69	4,520
October 17, 2025	27.44	27.52	27.52	27.61	27.44	4,920
October 16, 2025	27.61	27.58	27.58	27.7	27.58	3,920

Desjardins RI Emerging Markets Multifactor (DRFE.TO) TSX