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
September 05, 2025	30.49	30.48	30.48	30.59	30.47	2,213
September 04, 2025	30.25	30.35	30.35	30.35	30.24	1,217
September 03, 2025	30.14	29.99	29.99	30.15	29.99	4,109
September 02, 2025	29.94	30.05	30.05	30.05	29.93	1,000
August 29, 2025	30.3	30.18	30.18	30.3	30.18	1,602
August 28, 2025	30.39	30.38	30.38	30.39	30.38	610
August 27, 2025	30.5	30.48	30.48	30.5	30.36	1,703
August 26, 2025	30.6	30.65	30.65	30.65	30.6	400
August 25, 2025	30.92	30.76	30.76	30.93	30.76	1,210
August 22, 2025	31.06	31.07	31.01	31.07	31.06	300
August 21, 2025	30.71	30.85	30.85	30.85	30.71	800
August 20, 2025	30.92	30.92	30.92	30.94	30.92	748
August 19, 2025	30.7	30.71	30.71	30.8	30.7	3,000
August 18, 2025	30.7	30.64	30.64	30.7	30.63	1,422
August 15, 2025	30.73	30.71	30.71	30.73	30.6	1,100
August 14, 2025	30.49	30.54	30.54	30.54	30.48	1,500
August 13, 2025	30.32	30.41	30.41	30.41	30.32	732
August 12, 2025	30.05	30.23	30.23	30.23	30.04	1,000
August 11, 2025	29.93	29.91	29.91	29.95	29.91	2,000
August 08, 2025	29.93	29.96	29.96	29.96	29.93	1,305
August 07, 2025	29.93	29.71	29.71	29.93	29.71	1,105
August 06, 2025	29.47	29.48	29.48	29.48	29.47	320
August 05, 2025	29.29	29.49	29.49	29.49	29.28	3,000
August 01, 2025	29.05	29.04	29.04	29.05	29	2,300
July 31, 2025	29.41	29.29	29.29	29.41	29.29	700
July 30, 2025	29.63	29.5	29.52	29.64	29.5	4,527
July 29, 2025	29.65	29.59	29.63	29.66	29.59	1,700
July 28, 2025	29.9	29.55	29.55	29.9	29.52	1,500
July 25, 2025	29.9	29.9	29.9	29.91	29.9	620
July 24, 2025	29.96	29.96	29.96	29.97	29.92	1,239
July 23, 2025	29.94	29.81	29.81	29.95	29.81	400
July 22, 2025	29.3	29.31	29.31	29.32	29.25	1,800
July 21, 2025	29.44	29.35	29.35	29.44	29.35	511
July 18, 2025	29.36	29.29	29.22	29.37	29.28	3,500
July 17, 2025	29.24	29.3	29.3	29.3	29.24	905
July 16, 2025	29.14	29.19	29.19	29.19	29.14	1,400
July 15, 2025	29.23	29.13	29.13	29.23	29.12	2,410
July 14, 2025	29.4	29.42	29.42	29.42	29.4	1,100
July 11, 2025	29.34	29.3	29.3	29.34	29.3	500
July 10, 2025	29.58	29.58	29.58	29.58	29.58	67
July 09, 2025	29.49	29.57	29.57	29.57	29.49	1,200
July 08, 2025	29.38	29.45	29.45	29.45	29.35	625
July 07, 2025	29.35	29.2	29.2	29.35	29.19	2,020
July 04, 2025	29.35	29.35	29.35	29.35	29.35	100
July 03, 2025	29.4	29.85	29.85	29.85	29.29	1,300
July 02, 2025	29.42	29.43	29.43	29.43	29.42	1,505
June 30, 2025	29.51	29.49	29.49	29.51	29.36	4,524
June 27, 2025	29.23	29.46	29.46	29.6	29.23	1,550
June 26, 2025	29.03	29.13	29.13	29.13	29.02	414
June 25, 2025	29	28.84	28.84	29.05	28.84	2,200
June 24, 2025	29.17	29.17	29.17	29.17	29.17	117
June 23, 2025	28.71	28.76	28.76	28.76	28.62	2,000
June 20, 2025	28.79	28.7	28.7	28.85	28.66	4,400
June 19, 2025	28.93	28.92	28.92	28.94	28.91	1,502
June 18, 2025	28.87	28.76	28.76	28.88	28.76	605
June 17, 2025	28.63	28.7	28.7	28.73	28.63	915
June 16, 2025	29.07	28.99	28.99	29.07	28.92	4,500
June 13, 2025	28.83	28.8	28.8	28.93	28.8	900
June 12, 2025	29.21	29.23	29.23	29.27	29.21	1,700
June 11, 2025	29.21	29.02	29.02	29.21	29.02	437

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