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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	27.4	27.43	27.43	27.54	27.39	4,308
October 14, 2025	27.1	27.28	27.28	27.31	27.1	6,900
October 10, 2025	27.43	26.59	26.59	27.46	26.59	2,910
October 09, 2025	27.43	27.48	27.48	27.54	27.4	7,846
October 08, 2025	27.31	27.5	27.5	27.55	27.31	7,900
October 07, 2025	27.59	27.39	27.39	27.59	27.38	4,445
October 06, 2025	27.49	27.56	27.56	27.63	27.49	6,527
October 03, 2025	27.33	27.49	27.49	27.52	27.33	10,600
October 02, 2025	27.42	27.49	27.49	27.49	27.42	1,400
October 01, 2025	27.18	27.36	27.36	27.43	27.18	11,200
September 30, 2025	27.08	27.11	27.11	27.16	27.08	9,200
September 29, 2025	27.12	27.15	27.15	27.23	27.11	6,930
September 26, 2025	26.9	27.04	27.04	27.04	26.87	10,900
September 25, 2025	27.12	27.14	27.14	27.14	27.06	2,201
September 24, 2025	27.19	27.26	27.26	27.32	27.19	4,800
September 23, 2025	27.3	27.3	27.3	27.35	27.23	13,700
September 22, 2025	27.12	27.3	27.3	27.3	27.08	2,101
September 19, 2025	27.43	27.34	27.34	27.43	27.32	2,134
September 18, 2025	27.5	27.44	27.44	27.51	27.4	4,312
September 17, 2025	27.47	27.64	27.64	27.7	27.47	11,478
September 16, 2025	27.35	27.57	27.57	27.62	27.35	5,303
September 15, 2025	27.47	27.43	27.43	27.48	27.43	3,504
September 12, 2025	27.4	27.44	27.44	27.5	27.4	1,700
September 11, 2025	27.39	27.49	27.49	27.49	27.36	3,900
September 10, 2025	27.02	27.13	27.13	27.25	27.02	7,100
September 09, 2025	26.71	26.83	26.83	26.88	26.71	1,600
September 08, 2025	26.65	26.77	26.77	26.77	26.65	5,719
September 05, 2025	26.65	26.66	26.66	26.74	26.59	6,910
September 04, 2025	26.12	26.36	26.36	26.44	26.12	13,800
September 03, 2025	26.46	26.45	26.45	26.46	26.36	6,100
September 02, 2025	26.18	26.37	26.37	26.41	26.18	5,310
August 29, 2025	26.39	26.39	26.39	26.5	26.33	13,100
August 28, 2025	26.49	26.46	26.46	26.49	26.46	500
August 27, 2025	26.4	26.5	26.5	26.5	26.4	4,730
August 26, 2025	26.69	26.68	26.68	26.73	26.66	3,700
August 25, 2025	26.8	26.85	26.85	26.88	26.78	2,600
August 22, 2025	26.74	26.96	26.96	26.97	26.73	7,409
August 21, 2025	26.58	26.64	26.64	26.74	26.58	4,400
August 20, 2025	26.6	26.6	26.6	26.6	26.52	1,200
August 19, 2025	26.62	26.64	26.64	26.67	26.6	3,000
August 18, 2025	26.63	26.72	26.72	26.77	26.61	9,306
August 15, 2025	26.74	26.68	26.68	26.74	26.61	7,222
August 14, 2025	26.53	26.65	26.65	26.65	26.5	7,100

Desjardins RI Emerging Markets Multifactor (DRFE.TO) TSX