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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.55	39.66	39.66	39.68	39.49	787
February 19, 2026	39.51	39.5	39.5	39.53	39.49	3,402
February 18, 2026	39.48	39.46	39.46	39.48	39.46	238
February 17, 2026	39.1	38.96	38.96	39.1	38.96	1,367
February 13, 2026	39.05	39.19	39.19	39.28	39.05	891
February 12, 2026	39.41	39.3	39.3	39.41	39.3	721
February 11, 2026	39.54	39.56	39.56	39.56	39.54	470
February 10, 2026	39.3	39.3	39.3	39.3	39.3	0
February 09, 2026	39.3	39.26	39.26	39.37	39.26	499
February 06, 2026	39.11	39.11	39.11	39.11	39.11	138
February 05, 2026	38.76	38.55	38.55	38.76	38.45	3,035
February 04, 2026	39.12	39.17	39.17	39.32	39.12	717
February 03, 2026	39.11	38.85	38.85	39.11	38.81	315
February 02, 2026	39.25	39.24	39.24	39.29	39.22	1,030
January 30, 2026	38.77	38.84	38.84	38.84	38.77	530
January 29, 2026	39.24	38.83	38.83	39.24	38.81	885
January 28, 2026	39.04	39.04	39.04	39.04	39.04	300
January 27, 2026	39.12	39.04	39.04	39.16	39.04	905
January 26, 2026	38.91	38.98	38.98	38.98	38.91	376
January 23, 2026	38.9	38.87	38.87	38.92	38.87	600
January 22, 2026	39.06	39.04	39.04	39.06	39.04	252
January 21, 2026	38.64	39	39	39.05	38.64	920
January 20, 2026	38.74	38.55	38.55	38.74	38.55	1,925
January 19, 2026	39.37	39.39	39.39	39.39	39.37	1,586
January 16, 2026	39.5	39.53	39.53	39.53	39.5	240
January 15, 2026	39.46	39.35	39.35	39.46	39.35	600
January 14, 2026	39.2	39.23	39.23	39.23	39.14	650
January 13, 2026	39.38	39.37	39.37	39.38	39.35	1,278
January 12, 2026	39.47	39.39	39.39	39.47	39.37	451
January 09, 2026	39.32	39.49	39.49	39.49	39.3	407
January 08, 2026	39.26	39.17	39.17	39.26	39.02	2,767
January 07, 2026	39.2	39.27	39.27	39.27	39.2	257
January 06, 2026	38.89	39.13	39.13	39.13	38.89	2,163
January 05, 2026	38.72	38.79	38.79	38.79	38.72	1,727
January 02, 2026	38.78	38.52	38.52	38.78	38.47	1,318
December 31, 2025	38.36	38.28	38.28	38.38	38.28	745
December 30, 2025	38.59	38.6	38.45	38.6	38.58	1,444
December 29, 2025	38.75	38.62	38.62	38.75	38.5	1,018
December 23, 2025	38.53	38.53	38.53	38.53	38.53	108
December 19, 2025	38.16	38.35	38.35	38.35	38.16	1,190
December 18, 2025	38	38.01	38.01	38.08	37.93	1,377
December 17, 2025	37.9	37.9	37.9	37.9	37.9	332
December 16, 2025	38	37.74	37.74	38	37.74	421
December 15, 2025	37.99	38.01	38.01	38.01	37.98	1,137
December 12, 2025	37.96	37.86	37.86	38.13	37.86	2,431
December 11, 2025	38.03	38	38	38.03	38	3,700
December 10, 2025	37.97	38.17	38.17	38.17	37.95	303
December 09, 2025	37.93	37.96	37.96	37.96	37.91	1,026
December 08, 2025	37.85	37.87	37.87	37.87	37.85	636
December 05, 2025	37.91	37.97	37.97	37.97	37.91	636
December 04, 2025	38.07	38.07	38.07	38.07	38.07	128
December 03, 2025	38.01	38.01	38.01	38.01	38.01	128
December 02, 2025	38.02	37.95	37.95	38.02	37.95	365
December 01, 2025	37.87	37.87	37.87	37.87	37.87	271
November 28, 2025	37.92	37.92	37.92	37.92	37.92	1,203
November 27, 2025	38.23	37.52	37.52	38.23	37.4	1,203
November 26, 2025	37.77	37.77	37.77	37.77	37.77	200
November 25, 2025	37.24	37.43	37.43	37.45	37.23	402
November 24, 2025	37.2	37.2	37.2	37.33	37.2	1,629
November 21, 2025	37.05	37.05	37.05	37.05	37.05	100

Desjardins RI Global Multifactor (DRFG.TO) TSX