Desjardins RI USA - DRMU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	48.54	48.52	48.52	48.54	48.52	500
September 11, 2025	48.42	48.48	48.48	48.5	48.42	1,389
September 10, 2025	48.2	48.14	48.14	48.2	48.09	614
September 09, 2025	48	48.01	48.01	48.01	48	604
September 08, 2025	47.5	47.64	47.64	47.73	47.5	652
September 05, 2025	47.59	47.65	47.65	47.65	47.59	286
September 04, 2025	47.5	47.5	47.5	47.5	47.5	116
September 03, 2025	47.28	47.15	47.24	47.28	47.12	805
September 02, 2025	46.96	46.72	46.72	46.96	46.72	383
August 29, 2025	47.5	47.5	47.1	47.5	47.5	223
August 28, 2025	47.48	47.52	47.54	47.52	47.48	215
August 27, 2025	47.5	47.5	47.5	47.5	47.5	200
August 26, 2025	47.51	47.51	47.51	47.51	47.51	100
August 25, 2025	47.53	47.53	47.53	47.53	47.53	103
August 22, 2025	47.58	47.59	47.59	47.59	47.52	1,000
August 21, 2025	47.17	47.09	47.09	47.17	46.97	548
August 20, 2025	46.9	47.07	47.07	47.07	46.9	314
August 19, 2025	47.36	47.36	47.36	47.36	47.36	0
August 18, 2025	47.36	47.36	47.36	47.36	47.36	0
August 15, 2025	47.36	47.36	47.36	47.36	47.36	206
August 14, 2025	47.28	47.51	47.51	47.51	47.28	1,881
August 13, 2025	47.21	47.29	47.29	47.29	47.21	277
August 12, 2025	47.21	47.21	47.21	47.21	47.21	100
August 11, 2025	46.96	46.88	46.88	46.96	46.88	203
August 08, 2025	46.75	46.77	46.77	46.77	46.75	1,307
August 07, 2025	46.43	46.35	46.35	46.43	46.35	205
August 06, 2025	46.43	46.46	46.46	46.46	46.39	764
August 05, 2025	46.28	46.26	46.26	46.28	46.24	491
August 01, 2025	45.72	45.79	45.79	45.88	45.72	910
July 31, 2025	46.94	46.79	46.79	47.18	46.79	1,100
July 30, 2025	46.96	46.82	46.8	46.98	46.82	740
July 29, 2025	46.71	46.67	46.67	46.81	46.67	3,510
July 28, 2025	46.57	46.57	46.57	46.57	46.57	2
July 25, 2025	46.15	46.57	46.57	46.62	46.15	1,622
July 24, 2025	45.69	45.69	45.69	45.69	45.69	0
July 23, 2025	45.69	45.69	45.69	45.69	45.69	0
July 22, 2025	45.75	45.66	45.66	45.75	45.66	508
July 21, 2025	45.88	45.96	45.96	46.08	45.88	571
July 18, 2025	45.96	45.96	45.96	45.96	45.96	102
July 17, 2025	46	46.07	46.07	46.07	46	383
July 16, 2025	45.53	45.53	45.53	45.53	45.53	674
July 15, 2025	45.56	45.56	45.56	45.56	45.56	5
July 14, 2025	45.42	45.62	45.62	45.62	45.42	1,027
July 11, 2025	45.56	45.56	45.56	45.56	45.56	0
July 10, 2025	45.59	45.59	45.59	45.59	45.59	29
July 09, 2025	45.41	45.41	45.56	45.41	45.41	222
July 08, 2025	45.4	45.29	45.29	45.4	45.23	504
July 07, 2025	45.22	45.19	45.19	45.39	45.11	2,543
July 04, 2025	45.22	45.22	45.22	45.22	45.22	600
July 03, 2025	45.07	45.07	45.07	45.07	45.07	106
July 02, 2025	45.09	44.92	44.92	45.09	44.92	215
June 30, 2025	44.91	44.96	44.96	44.96	44.91	231
June 27, 2025	44.45	44.9	44.95	44.91	44.45	1,010
June 26, 2025	44.45	44.56	44.56	44.56	44.43	320
June 25, 2025	44.41	44.45	44.45	44.45	44.41	244
June 24, 2025	44.26	44.26	44.49	44.26	44.26	100
June 23, 2025	43.69	43.69	43.69	43.69	43.69	102
June 20, 2025	43.75	43.56	43.56	43.75	43.55	2,435
June 19, 2025	43.67	43.67	43.67	43.67	43.67	100
June 18, 2025	43.45	43.55	43.55	43.77	43.43	776

Desjardins RI USA (DRMU.TO) TSX