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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.15	31.48	31.48	31.48	31.04	2,947
February 19, 2026	30.89	30.9	30.9	30.9	30.73	6,936
February 18, 2026	30.93	30.85	30.85	30.99	30.84	2,700
February 17, 2026	30.73	30.64	30.64	30.73	30.44	8,400
February 13, 2026	30.42	30.75	30.75	30.76	30.42	910
February 12, 2026	30.94	30.46	30.46	30.94	30.46	10,000
February 11, 2026	30.52	30.72	30.72	30.72	30.42	4,600
February 10, 2026	30.49	30.41	30.41	30.49	30.29	6,811
February 09, 2026	29.95	30.52	30.52	30.52	29.92	14,600
February 06, 2026	29.84	30.16	30.16	30.16	29.75	10,339
February 05, 2026	29.58	29.52	29.52	29.6	29.42	14,906
February 04, 2026	30.04	29.57	29.57	30.04	29.5	29,600
February 03, 2026	29.82	29.59	29.59	29.84	29.55	7,827
February 02, 2026	29.26	29.46	29.46	29.7	29.26	4,000
January 30, 2026	29.55	29.39	29.39	29.55	29.28	6,900
January 29, 2026	29.7	29.59	29.59	29.82	29.46	8,000
January 28, 2026	29.9	29.82	29.82	29.9	29.82	3,035
January 27, 2026	29.75	29.71	29.71	29.75	29.65	1,000
January 26, 2026	29.24	29.56	29.56	29.6	29.24	9,500
January 23, 2026	29.4	29.68	29.68	29.68	29.37	4,742
January 22, 2026	29.61	29.54	29.54	29.61	29.52	3,000
January 21, 2026	29.2	29.4	29.4	29.49	29.2	20,110
January 20, 2026	28.95	28.93	28.93	29.09	28.88	4,932
January 19, 2026	29.46	29.35	29.35	29.46	29.25	4,408
January 16, 2026	29.4	29.26	29.26	29.4	29.15	1,132
January 15, 2026	29.39	29.32	29.32	29.4	29.32	3,500
January 14, 2026	29	29.07	29.07	29.07	28.9	3,455
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

Desjardins RI Emerging Markets Multifactor (DRFE.TO) TSX