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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	33.62	33.62	33.62	33.62	33.62	305
July 03, 2025	33.62	33.62	33.62	33.62	33.62	0
July 02, 2025	33.6	33.61	33.61	33.68	33.52	3,899
June 30, 2025	33.41	33.41	33.41	33.41	33.41	171
June 27, 2025	33.44	33.49	33.49	33.49	33.44	350
June 26, 2025	33.14	33.18	33.18	33.18	33.12	2,212
June 25, 2025	33.01	33.01	33.01	33.01	33.01	0
June 24, 2025	33.05	33.05	33.05	33.05	33.05	100
June 23, 2025	32.69	32.69	32.69	32.69	32.69	0
June 20, 2025	32.7	32.72	32.47	32.72	32.7	596
June 19, 2025	32.76	32.78	32.53	32.78	32.76	1,338
June 18, 2025	32.56	32.56	32.31	32.56	32.56	0
June 17, 2025	32.56	32.56	32.31	32.56	32.56	0
June 16, 2025	32.69	32.55	32.3	32.69	32.55	3,600
June 13, 2025	32.94	32.94	32.69	32.94	32.94	0
June 12, 2025	32.96	32.94	32.69	32.96	32.87	879
June 11, 2025	33.07	33.07	32.82	33.07	33.07	0
June 10, 2025	32.98	32.98	32.98	32.98	32.98	103
June 09, 2025	33.02	33.08	33.08	33.09	33.02	701
June 06, 2025	32.63	32.63	32.63	32.63	32.63	0
June 05, 2025	32.66	32.68	32.68	32.68	32.66	419
June 04, 2025	32.65	32.65	32.65	32.65	32.65	0
June 03, 2025	32.65	32.65	32.65	32.65	32.65	0
June 02, 2025	32.65	32.65	32.65	32.65	32.65	0
May 30, 2025	32.65	32.65	32.65	32.65	32.65	0
May 29, 2025	32.69	32.6	32.6	32.71	32.6	3,001
May 28, 2025	32.65	32.65	32.65	32.65	32.65	0
May 27, 2025	32.65	32.65	32.65	32.65	32.65	0
May 26, 2025	32.65	32.65	32.65	32.65	32.65	0
May 23, 2025	32.65	32.65	32.65	32.65	32.65	0
May 22, 2025	32.7	32.65	32.65	32.7	32.62	800

Desjardins RI Global Multifactor (DRFG.TO) TSX