Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF (DRMD.TO) TSX

33.58

+0.06(+0.18%)

Updated at January 14 01:11PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	33.6	33.52	33.52	33.6	33.42	6,014
January 12, 2026	33.69	33.62	33.62	33.69	33.5	1,600
January 09, 2026	33.37	33.6	33.6	33.6	33.36	2,744
January 08, 2026	32.9	33.22	33.22	33.22	32.9	1,200
January 07, 2026	33.1	33.15	33.15	33.15	33.04	800
January 06, 2026	33.08	33.11	33.11	33.11	33	1,203
January 05, 2026	32.64	32.93	32.93	32.95	32.64	1,617
January 02, 2026	32.46	32.44	32.44	32.46	32.44	300
December 31, 2025	32.25	32.25	32.25	32.26	32.25	800
December 30, 2025	32.38	32.35	32.35	32.41	32.28	2,100
December 29, 2025	32.25	32.27	32.27	32.27	32.25	1,514
December 23, 2025	32.33	32.33	32.33	32.34	32.33	300
December 22, 2025	32.26	32.18	32.18	32.26	32.02	2,300
December 19, 2025	32.04	32.32	32.32	32.32	32.04	1,500
December 18, 2025	32.07	31.95	31.95	32.11	31.95	1,800
December 17, 2025	31.94	31.86	31.86	31.95	31.86	1,210
December 16, 2025	32.1	31.86	31.86	32.1	31.86	2,014
December 15, 2025	32.16	32.21	32.21	32.21	32.07	1,700
December 12, 2025	32.05	32	32	32.05	31.89	2,656
December 11, 2025	32.13	32.02	32.02	32.13	32.02	805
December 10, 2025	31.75	31.81	31.81	31.88	31.75	2,500
December 09, 2025	31.75	31.85	31.85	31.92	31.73	3,051
December 08, 2025	31.7	31.8	31.8	31.8	31.68	1,604
December 05, 2025	32.05	31.88	31.88	32.05	31.78	2,606
December 04, 2025	32.02	32.02	32.02	32.02	32.02	0
December 03, 2025	31.92	32.1	32.1	32.1	31.91	2,100
December 02, 2025	31.9	31.96	31.96	31.96	31.8	2,105
December 01, 2025	31.96	31.88	31.88	31.97	31.88	1,202
November 28, 2025	32.42	32.42	32.42	32.42	32.42	0
November 27, 2025	31.96	31.96	31.96	31.96	31.96	0
November 26, 2025	31.89	32	32	32	31.88	600
November 25, 2025	31.61	31.77	31.75	31.77	31.61	301
November 24, 2025	31.5	31.51	31.51	31.51	31.5	1,303
November 21, 2025	31.25	31.34	31.34	31.43	31.25	1,211
November 20, 2025	31.26	31.28	31.28	31.28	31.26	501
November 19, 2025	31.34	31.09	31.09	31.34	31.09	1,100
November 18, 2025	31.39	31.34	31.34	31.4	31.24	2,134
November 17, 2025	31.99	31.65	31.65	31.99	31.65	682
November 14, 2025	32.21	32.21	32.21	32.21	32.21	0
November 13, 2025	32.24	32.24	32.24	32.35	32.23	1,204
November 12, 2025	32.48	32.48	32.48	32.49	32.39	1,200
November 11, 2025	32.09	32.13	32.13	32.13	32.08	474
November 10, 2025	31.8	32.11	32.11	32.11	31.8	1,203
November 07, 2025	31.74	31.77	31.77	31.77	31.74	500
November 06, 2025	31.8	31.92	31.92	31.92	31.79	1,500
November 05, 2025	31.7	32	32	32.02	31.7	821
November 04, 2025	31.84	31.67	31.67	31.84	31.67	1,322
November 03, 2025	31.94	31.96	31.96	31.99	31.88	1,408
October 31, 2025	31.78	31.83	31.83	31.83	31.71	1,528
October 30, 2025	31.84	31.94	31.94	31.94	31.83	1,900
October 29, 2025	31.88	31.87	31.87	31.92	31.87	2,100
October 28, 2025	32.07	32.03	32.03	32.12	32.03	1,210
October 27, 2025	32.17	32.14	32.14	32.17	32.08	1,509
October 24, 2025	32	31.98	31.98	32.02	31.96	700
October 23, 2025	31.89	31.89	31.89	31.93	31.89	1,000
October 22, 2025	31.93	31.75	31.75	31.93	31.75	1,910
October 21, 2025	31.9	31.92	31.92	31.92	31.84	900
October 20, 2025	32.13	32.14	32.14	32.14	32.13	1,203
October 17, 2025	31.82	31.71	31.71	31.82	31.71	800
October 16, 2025	31.74	31.9	31.9	31.9	31.74	603