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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	26.79	26.88	26.88	26.95	26.78	5,300
August 12, 2025	26.41	26.66	26.66	26.66	26.4	2,100
August 11, 2025	26.39	26.33	26.33	26.44	26.33	2,700
August 08, 2025	26.39	26.44	26.44	26.45	26.38	5,720
August 07, 2025	26.4	26.28	26.28	26.4	26.28	6,100
August 06, 2025	26.16	26.1	26.1	26.16	26.02	14,600
August 05, 2025	26.14	26.01	26.01	26.15	26.01	2,600
August 01, 2025	25.89	25.92	25.92	25.99	25.8	36,700
July 31, 2025	26.27	26.31	26.31	26.39	26.22	6,945
July 30, 2025	26.4	26.28	26.28	26.4	26.21	5,700
July 29, 2025	26.34	26.28	26.28	26.37	26.26	2,701
July 28, 2025	26.32	26.3	26.3	26.4	26.28	5,600
July 25, 2025	26.24	26.44	26.44	26.44	26.24	500
July 24, 2025	26.36	26.32	26.32	26.36	26.32	718
July 23, 2025	26.31	26.39	26.39	26.4	26.31	2,000
July 22, 2025	26.15	26.11	26.11	26.18	26.11	1,100
July 21, 2025	26.45	26.44	26.44	26.47	26.44	900
July 18, 2025	26.4	26.39	26.39	26.4	26.39	1,500
July 17, 2025	26.48	26.5	26.5	26.53	26.41	4,818
July 16, 2025	26.28	26.37	26.37	26.46	26.27	8,007
July 15, 2025	26.41	26.44	26.44	26.51	26.39	4,527
July 14, 2025	26.18	26.18	26.18	26.18	26.18	218
July 11, 2025	26.22	26.17	26.17	26.28	26.15	3,840
July 10, 2025	26.2	26.27	26.27	26.27	26.17	1,244
July 09, 2025	26.25	26.25	26.25	26.26	26.24	2,300
July 08, 2025	26.27	26.17	26.17	26.27	26.07	2,300
July 07, 2025	26.07	26	26	26.07	26	600
July 04, 2025	26.12	25.98	25.98	26.31	25.98	745
July 03, 2025	26.11	26.1	26.1	26.31	26.1	2,600

Desjardins RI Emerging Markets Multifactor (DRFE.TO) TSX