Desjardins RI Global Multifactor - DRFG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	36.78	36.91	36.91	36.91	36.78	284
September 29, 2025	36.65	36.76	36.76	36.76	36.63	790
September 26, 2025	36.64	36.56	36.56	36.65	36.53	4,131
September 25, 2025	36.48	36.48	36.48	36.48	36.48	200
September 24, 2025	36.68	36.71	36.71	36.72	36.6	2,624
September 23, 2025	36.62	36.54	36.54	36.64	36.54	1,568
September 22, 2025	36.64	36.7	36.7	36.7	36.44	1,222
September 19, 2025	36.53	36.65	36.38	36.65	36.53	220
September 18, 2025	36.63	36.63	36.63	36.63	36.61	1,700
September 17, 2025	36.61	36.41	36.41	36.67	36.35	2,000
September 16, 2025	36.61	36.61	36.61	36.61	36.61	0
September 15, 2025	36.76	36.61	36.61	36.76	36.61	300
September 12, 2025	36.57	36.57	36.57	36.57	36.57	311
September 11, 2025	36.31	36.37	36.37	36.4	36.29	1,149
September 10, 2025	36.29	36.24	36.24	36.29	36.22	300
September 09, 2025	36.03	36.14	36.14	36.14	36.01	954
September 08, 2025	35.66	35.99	35.99	35.99	35.66	863
September 05, 2025	35.7	35.76	35.76	35.98	35.7	1,928
September 04, 2025	35.47	35.48	35.48	35.5	35.4	1,477
September 03, 2025	35.27	35.18	35.18	35.37	35.18	1,925
September 02, 2025	35.36	35.35	35.35	35.36	35.21	572
August 29, 2025	35.56	35.45	35.45	35.56	35.45	206
August 28, 2025	35.62	35.69	35.69	35.69	35.62	200
August 27, 2025	35.9	35.75	35.75	35.9	35.75	552
August 26, 2025	35.81	36.08	36.08	36.08	35.81	324
August 25, 2025	35.96	36.04	36.04	36.05	35.96	748
August 22, 2025	35.91	36.02	36.02	36.02	35.91	510
August 21, 2025	35.61	35.61	35.61	35.61	35.61	311
August 20, 2025	35.54	35.54	35.54	35.54	35.54	618
August 19, 2025	35.5	35.5	35.5	35.5	35.5	225
August 18, 2025	35.73	35.64	35.64	35.73	35.64	940
August 15, 2025	35.63	35.67	35.67	35.67	35.63	314
August 14, 2025	35.61	35.62	35.62	35.62	35.61	400
August 13, 2025	35.33	35.51	35.51	35.51	35.32	607
August 12, 2025	35	35.25	35.25	35.25	35	601
August 11, 2025	35.04	34.88	34.88	35.05	34.88	905
August 08, 2025	34.78	34.83	34.83	34.83	34.72	1,482
August 07, 2025	34.61	34.57	34.57	34.61	34.56	9,745
August 06, 2025	34.41	34.49	34.49	34.49	34.41	398
August 05, 2025	34.57	34.41	34.41	34.57	34.41	376
August 01, 2025	34.18	34.18	34.18	34.18	34.18	151
July 31, 2025	34.54	34.69	34.69	34.69	34.54	764
July 30, 2025	34.85	34.7	34.7	34.85	34.7	591
July 29, 2025	34.8	34.74	34.74	34.8	34.74	630
July 28, 2025	34.69	34.71	34.71	34.71	34.67	1,323
July 25, 2025	34.49	34.49	34.88	34.49	34.49	206
July 24, 2025	34.6	34.63	34.63	34.63	34.58	450
July 23, 2025	34.43	34.5	34.5	34.51	34.43	500
July 22, 2025	34.14	34.15	34.15	34.15	34.12	1,627
July 21, 2025	34.4	34.38	34.38	34.42	34.36	800
July 18, 2025	34.29	34.25	34.25	34.31	34.24	700
July 17, 2025	34.13	34.15	34.15	34.15	34.13	1,306
July 16, 2025	34.25	34.06	34.06	34.25	34.04	500
July 15, 2025	34.07	34.12	34.12	34.12	34.07	256
July 14, 2025	34.18	34.07	34.07	34.18	34	1,332
July 11, 2025	34.01	34.01	34.01	34.01	34.01	322
July 10, 2025	34.15	34.17	34.17	34.19	34.15	415
July 09, 2025	34.06	33.97	33.97	34.21	33.97	959
July 08, 2025	33.99	33.99	33.99	33.99	33.99	181
July 07, 2025	33.62	33.78	33.78	33.82	33.62	1,294

Desjardins RI Global Multifactor (DRFG.TO) TSX