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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	50.79	50.86	50.86	50.86	50.61	440
January 13, 2026	51.36	51.06	51.06	51.36	51.06	768
January 12, 2026	51.25	51.25	51.25	51.25	51.25	248
January 09, 2026	51.15	51.38	51.38	51.39	51.04	803
January 08, 2026	50.81	50.85	50.85	50.88	50.8	1,501
January 07, 2026	50.88	50.84	50.84	50.88	50.84	106
January 06, 2026	50.53	50.82	50.82	50.82	50.46	1,510
January 05, 2026	50.43	50.38	50.38	50.43	50.32	900
January 02, 2026	50.14	49.88	49.88	50.14	49.71	581
December 31, 2025	49.82	49.91	49.91	50.03	49.82	407
December 30, 2025	50.13	50.13	49.99	50.13	50.13	100
December 29, 2025	50.21	50.21	50.2	50.21	50.21	200
December 23, 2025	50.21	50.21	50.21	50.21	50.21	1,000
December 22, 2025	50.21	50.21	50.21	50.21	50.21	102
December 19, 2025	49.89	50.03	50.03	50.03	49.89	2,300
December 18, 2025	49.67	49.63	49.61	49.67	49.55	304
December 17, 2025	49.65	49.26	49.17	49.65	49.26	200
December 16, 2025	49.68	49.67	49.67	49.71	49.4	2,772
December 15, 2025	49.77	49.86	49.86	49.97	49.77	526
December 12, 2025	50.21	49.91	49.91	50.21	49.91	1,202
December 11, 2025	50.31	50.43	50.43	50.43	50.08	409
December 10, 2025	50.4	50.5	50.5	50.5	50.27	1,000
December 09, 2025	50.46	50.47	50.36	50.47	50.46	1,300
December 08, 2025	50.41	50.29	50.29	50.43	50.29	433
December 05, 2025	50.55	50.55	50.55	50.55	50.55	849
December 04, 2025	50.82	50.85	50.85	50.85	50.71	1,300
December 03, 2025	50.5	50.81	50.81	50.81	50.5	2,002
December 02, 2025	50.72	50.71	50.71	50.88	50.65	1,371
December 01, 2025	50.72	50.65	50.65	50.72	50.65	302
November 28, 2025	50.67	51.03	51.03	51.03	50.67	3,768
November 27, 2025	50.8	50.8	50.8	50.8	50.8	0
November 26, 2025	50.78	50.78	50.78	50.78	50.78	100
November 25, 2025	50.49	50.64	50.68	50.66	50.49	400
November 24, 2025	50.2	50.19	50.19	50.25	50.15	940
November 21, 2025	49.48	49.42	49.42	49.5	49.42	902
November 20, 2025	49.45	49.01	49.01	49.45	49.01	1,210
November 19, 2025	49.39	49.55	49.55	49.55	49.32	2,300
November 18, 2025	48.93	49.29	49.29	49.33	48.93	4,623
November 17, 2025	49.78	49.68	49.68	50.2	49.68	3,386
November 14, 2025	50.14	50.21	50.21	50.3	50.14	663
November 13, 2025	50.51	50.14	50.14	50.61	50.14	1,836
November 12, 2025	50.88	50.91	50.91	50.98	50.87	7,500
November 11, 2025	50.95	50.97	50.97	50.97	50.95	212
November 10, 2025	50.62	50.88	50.88	50.88	50.62	403
November 07, 2025	49.73	50.03	50.03	50.03	49.72	364
November 06, 2025	50.5	50.31	50.31	50.5	50.31	921
November 05, 2025	51.15	51.05	51.05	51.15	51.05	500
November 04, 2025	50.88	50.7	50.7	50.88	50.7	612
November 03, 2025	51.1	51.16	51.16	51.2	51.1	205
October 31, 2025	51.02	51.03	51.03	51.03	50.95	344
October 30, 2025	51.14	50.75	50.75	51.14	50.75	2,303
October 29, 2025	51.19	51.02	51.02	51.19	50.86	3,005
October 28, 2025	51.14	51.05	51.05	51.17	50.89	2,758
October 27, 2025	51.03	51.1	51.1	51.1	51.03	1,055
October 24, 2025	50.52	50.54	50.54	50.67	50.52	349
October 23, 2025	50	50.01	50.01	50.01	50	200
October 22, 2025	49.66	49.74	49.74	49.74	49.66	1,903
October 21, 2025	50.25	50.25	50.25	50.25	50.25	0
October 20, 2025	50.19	50.25	50.25	50.25	50.19	559
October 17, 2025	49.13	49.7	49.7	49.7	49.13	540

Desjardins RI USA (DRMU.TO) TSX