Desjardins RI Canada - DRMC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	41.75	41.86	41.86	41.86	41.7	1,112
December 22, 2025	41.72	41.72	41.72	41.72	41.72	201
December 19, 2025	41.21	41.45	41.45	41.55	41.19	1,600
December 18, 2025	41.11	41.02	41.02	41.11	40.95	1,004
December 17, 2025	41	40.69	40.65	41	40.65	1,211
December 16, 2025	40.93	40.8	40.8	40.93	40.72	1,219
December 15, 2025	41.34	40.99	40.99	41.34	40.99	1,013
December 12, 2025	41.25	41.04	41.04	41.25	40.94	855
December 11, 2025	41.17	41.17	41.27	41.17	41.17	232
December 10, 2025	40.71	41.09	41.09	41.1	40.66	1,825
December 09, 2025	40.66	40.66	40.72	40.66	40.66	280
December 08, 2025	40.82	40.6	40.6	40.82	40.6	600
December 05, 2025	40.75	40.75	40.75	40.75	40.75	300
December 04, 2025	40.5	40.96	40.96	41	40.5	700
December 03, 2025	40.36	40.53	40.53	40.59	40.36	714
December 02, 2025	40.32	40.32	40.32	40.32	40.32	200
December 01, 2025	40.57	40.51	40.51	40.67	40.51	841
November 28, 2025	40.73	40.75	40.75	40.75	40.73	712
November 27, 2025	40.51	40.51	40.51	40.51	40.51	216
November 26, 2025	40.48	40.48	40.48	40.48	40.48	520
November 25, 2025	39.7	40.08	40.08	40.08	39.7	3,300
November 24, 2025	39.4	39.6	39.6	39.6	39.4	1,310
November 21, 2025	38.9	39.07	39.07	39.1	38.9	1,301
November 20, 2025	39.75	38.81	38.81	39.75	38.81	584
November 19, 2025	39.14	39.25	39.25	39.25	39.13	2,100
November 18, 2025	38.8	38.94	38.94	39.02	38.76	2,900
November 17, 2025	39.17	38.97	38.97	39.32	38.95	2,825
November 14, 2025	39.33	39.33	39.33	39.33	39.33	150
November 13, 2025	39.21	39.29	39.29	39.29	39.21	500
November 12, 2025	39.85	40.11	40.11	40.11	39.85	36,902
November 11, 2025	39.52	39.5	39.5	39.52	39.47	400
November 10, 2025	39.33	39.49	39.49	39.49	39.29	1,444
November 07, 2025	38.82	38.59	38.59	38.82	38.59	285
November 06, 2025	39	39	39	39	39	147
November 05, 2025	39.22	39.27	39.27	39.29	39.12	639
November 04, 2025	38.9	38.91	38.91	38.92	38.9	941
November 03, 2025	39.46	39.42	39.42	39.46	39.36	515
October 31, 2025	39.53	39.46	39.46	39.62	39.38	2,200
October 30, 2025	39.49	39.37	39.37	39.59	39.35	2,960
October 29, 2025	39.55	39.55	39.55	39.55	39.55	238
October 28, 2025	39.66	39.77	39.77	39.8	39.66	721
October 27, 2025	39.36	39.38	39.38	39.38	39.36	1,148
October 24, 2025	39.59	39.58	39.58	39.59	39.48	330
October 23, 2025	39.3	39.33	39.33	39.33	39.3	200
October 22, 2025	39.1	38.89	38.89	39.1	38.89	337
October 21, 2025	39.34	39.03	38.97	39.34	38.94	2,370
October 20, 2025	39.66	39.71	39.71	39.71	39.61	700
October 17, 2025	39.54	39.29	39.29	39.54	39.23	1,594
October 16, 2025	40.23	39.86	39.86	40.23	39.86	2,500
October 15, 2025	39.97	39.97	40.02	39.97	39.97	109
October 14, 2025	39.76	39.68	39.62	39.76	39.66	538
October 10, 2025	39.58	38.9	38.9	39.58	38.9	2,533
October 09, 2025	39.76	39.39	39.39	39.76	39.37	644
October 08, 2025	39.53	39.53	39.53	39.53	39.53	0
October 07, 2025	39.91	39.53	39.53	39.91	39.53	400
October 06, 2025	40.01	39.76	39.76	40.01	39.76	1,142
October 03, 2025	39.57	39.63	39.63	39.63	39.54	410
October 02, 2025	38.93	39.01	39.22	39.01	38.93	636
October 01, 2025	39.06	39.22	39.22	39.23	39.06	1,322
September 30, 2025	38.94	39.04	39.04	39.04	38.81	924

Desjardins RI Canada (DRMC.TO) TSX