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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	36.55	36.49	36.49	36.57	36.49	2,294
November 19, 2025	36.81	36.75	36.75	36.81	36.75	331
November 18, 2025	36.65	36.58	36.58	36.65	36.58	535
November 17, 2025	37.54	37.26	37.26	37.54	37.26	431
November 14, 2025	37.55	37.55	37.55	37.55	37.55	0
November 13, 2025	38.1	37.65	37.65	38.1	37.6	632
November 12, 2025	37.9	37.9	37.9	37.9	37.9	206
November 11, 2025	37.7	37.78	37.78	37.82	37.7	1,300
November 10, 2025	37.45	37.45	37.6	37.45	37.45	140
November 07, 2025	37.29	37.04	37.04	37.29	36.93	971
November 06, 2025	37.38	37.34	37.34	37.4	37.34	614
November 05, 2025	37.59	37.64	37.64	37.64	37.39	2,772
November 04, 2025	37.45	37.38	37.38	37.45	37.38	348
November 03, 2025	37.54	37.71	37.71	37.71	37.54	650
October 31, 2025	37.24	37.24	37.24	37.24	37.24	111
October 30, 2025	37.41	37.41	37.41	37.41	37.41	0
October 29, 2025	37.42	37.42	37.42	37.42	37.42	232
October 28, 2025	37.49	37.49	37.49	37.49	37.49	259
October 27, 2025	37.5	37.6	37.6	37.6	37.48	3,816
October 24, 2025	37.16	37.22	37.22	37.22	37.16	402
October 23, 2025	36.88	36.88	36.88	36.88	36.88	100
October 22, 2025	36.74	36.68	36.68	36.74	36.59	586
October 21, 2025	36.6	36.81	36.81	36.88	36.6	1,249
October 20, 2025	36.58	36.92	36.92	36.93	36.58	725
October 17, 2025	36.38	36.48	36.48	36.48	36.38	659
October 16, 2025	36.93	36.71	36.71	36.93	36.71	377
October 15, 2025	36.87	36.81	36.81	36.92	36.61	500
October 14, 2025	36.2	36.2	36.2	36.2	36.2	227
October 10, 2025	36	35.97	35.97	36.04	35.97	901
October 09, 2025	37.01	36.71	36.71	37.01	36.67	1,283
October 08, 2025	36.65	36.88	36.88	36.88	36.65	307
October 07, 2025	37.05	36.57	36.57	37.05	36.56	670
October 06, 2025	37.05	37.05	37.05	37.05	37.05	0
October 03, 2025	37.05	37.05	37.05	37.05	36.96	605
October 02, 2025	37.04	36.96	36.96	37.06	36.95	720
October 01, 2025	37.09	37.09	37.09	37.09	37.09	133
September 30, 2025	36.78	36.91	36.91	36.91	36.78	284

Desjardins RI Global Multifactor (DRFG.TO) TSX