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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.65	43.99	43.99	44	43.65	2,279
February 19, 2026	43.27	43.62	43.62	43.62	43.27	2,300
February 18, 2026	43.48	43.44	43.44	43.57	43.32	2,214
February 17, 2026	42.74	42.89	42.89	42.92	42.42	7,144
February 13, 2026	42.68	43.04	43.04	43.07	42.68	835
February 12, 2026	43.26	42.34	42.34	43.26	42.34	4,400
February 11, 2026	43.69	43.27	43.27	43.69	43.08	1,300
February 10, 2026	43.22	43.37	43.37	43.37	43.22	1,700
February 09, 2026	42.36	43.21	43.21	43.21	42.36	8,000
February 06, 2026	42.18	42.12	42.12	42.18	41.98	7,500
February 05, 2026	42.01	41.54	41.54	42.01	41.53	19,008
February 04, 2026	42.54	42.36	42.36	42.54	41.89	21,141
February 03, 2026	42.19	42.02	42.02	42.34	41.77	18,431
February 02, 2026	41.59	41.9	41.9	41.92	41.59	12,700
January 30, 2026	42.4	41.56	41.56	42.4	41.52	10,735
January 29, 2026	42.67	43	43	43	42.67	716
January 28, 2026	43.22	43.37	43.37	43.37	43.15	10,600
January 27, 2026	43.08	43.25	43.25	43.25	43.02	800
January 26, 2026	43.59	43.18	43.18	43.59	43.16	930
January 23, 2026	43.24	43.18	43.18	43.24	43.12	527
January 22, 2026	43.13	43.13	43.13	43.19	43.11	4,070
January 21, 2026	42.95	42.81	42.81	42.96	42.7	15,933
January 20, 2026	43.08	42.72	42.72	43.08	42.72	1,681
January 19, 2026	43.01	43.08	43.08	43.13	43.01	1,300
January 16, 2026	43.09	43.01	43.01	43.11	42.79	3,281
January 15, 2026	42.98	42.96	42.96	43.07	42.96	425
January 14, 2026	42.97	42.81	42.81	42.97	42.62	3,927
January 13, 2026	43.03	42.84	42.84	43.03	42.84	6,041
January 12, 2026	42.75	42.8	42.8	42.8	42.75	1,900
January 09, 2026	42.36	42.44	42.44	42.58	42.36	2,100
January 08, 2026	41.95	42.2	42.2	42.2	41.95	1,518
January 07, 2026	41.89	41.94	41.94	41.94	41.89	411
January 06, 2026	42.16	42.28	42.28	42.29	42	4,500
January 05, 2026	41.61	42.02	42.02	42.08	41.61	900
January 02, 2026	41.63	41.47	41.47	41.63	41.29	4,240
December 31, 2025	41.45	41.28	41.28	41.45	41.25	1,034
December 30, 2025	41.77	41.61	41.46	41.77	41.61	1,807
December 29, 2025	41.6	41.63	41.63	41.7	41.54	2,639
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

Desjardins RI Canada (DRMC.TO) TSX