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
February 20, 2026	34.98	35.12	35.12	35.12	34.98	1,509
February 19, 2026	34.7	34.77	34.77	34.78	34.62	700
February 18, 2026	35	34.79	34.79	35.02	34.79	1,800
February 17, 2026	34.64	34.74	34.74	34.74	34.64	1,000
February 13, 2026	34.95	34.78	34.78	34.95	34.78	601
February 12, 2026	34.98	34.86	34.86	34.99	34.6	1,119
February 11, 2026	34.77	34.88	34.88	34.88	34.77	1,004
February 10, 2026	34.7	34.57	34.57	34.7	34.5	1,706
February 09, 2026	34.28	34.47	34.47	35.08	34.28	18,600
February 06, 2026	33.96	34.16	34.16	34.24	33.96	1,214
February 05, 2026	33.85	33.81	33.81	33.85	33.81	408
February 04, 2026	34.26	34.01	34.01	34.29	33.92	1,447
February 03, 2026	33.83	33.69	33.69	34.4	33.69	4,908
February 02, 2026	33.5	33.78	33.78	33.89	33.5	1,100
January 30, 2026	33.62	33.5	33.5	33.62	33.38	1,728
January 29, 2026	33.61	33.48	33.48	33.61	33.39	2,300
January 28, 2026	33.43	33.39	33.39	33.45	33.39	2,486
January 27, 2026	33.76	33.8	33.8	33.87	33.76	1,500
January 26, 2026	33.5	33.68	33.68	33.68	33.5	900
January 23, 2026	33.34	33.25	33.25	33.35	33.25	2,305
January 22, 2026	33.39	33.32	33.36	33.4	33.32	1,666
January 21, 2026	33.13	33.38	33.38	33.38	33.01	1,500
January 20, 2026	33.22	33.06	33.06	33.22	33.06	2,500
January 19, 2026	33.68	33.66	33.66	33.68	33.66	226
January 16, 2026	33.67	33.78	33.78	33.78	33.66	1,000
January 15, 2026	33.73	33.67	33.67	33.74	33.62	3,106
January 14, 2026	33.62	33.62	33.62	33.62	33.57	1,100
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

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