Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF - DRMD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	31.64	31.53	31.53	31.64	31.47	800
October 14, 2025	31.31	31.5	31.5	31.58	31.17	1,125
October 10, 2025	31.5	31.04	31.04	31.5	31.04	900
October 09, 2025	31.61	31.67	31.67	31.67	31.61	1,224
October 08, 2025	31.67	31.7	31.7	31.7	31.67	1,400
October 07, 2025	31.87	31.62	31.62	31.87	31.62	1,800
October 06, 2025	31.88	31.93	31.93	31.93	31.85	1,111
October 03, 2025	31.71	31.8	31.8	31.8	31.7	1,300
October 02, 2025	31.55	31.56	31.56	31.56	31.55	500
October 01, 2025	31.41	31.49	31.49	31.49	31.37	1,403
September 30, 2025	31.04	31.04	31.04	31.04	31.04	0
September 29, 2025	30.94	31.05	31.05	31.05	30.93	1,700
September 26, 2025	30.98	30.9	30.9	31.05	30.9	2,100
September 25, 2025	30.7	30.8	30.8	30.8	30.7	700
September 24, 2025	30.98	30.92	30.92	30.98	30.86	1,900
September 23, 2025	31.05	30.98	30.98	31.06	30.97	700
September 22, 2025	30.75	30.85	30.85	30.85	30.74	500
September 19, 2025	30.72	30.75	30.75	30.75	30.72	1,400
September 18, 2025	30.81	30.91	30.91	30.95	30.79	2,600
September 17, 2025	30.79	30.79	30.79	30.79	30.79	928
September 16, 2025	30.82	30.83	30.83	30.83	30.82	1,300
September 15, 2025	31.14	30.98	30.98	31.14	30.98	1,300
September 12, 2025	30.87	30.98	30.98	30.98	30.87	830
September 11, 2025	30.95	31.05	31.05	31.05	30.94	300
September 10, 2025	30.78	30.86	30.86	30.86	30.74	1,400

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