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
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
September 09, 2025	30.7	30.82	30.82	30.82	30.7	1,300
September 08, 2025	30.56	30.8	30.8	30.82	30.56	1,200
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

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