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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	49.46	49.46	49.46	49.46	49.46	49
October 15, 2025	49.75	49.72	49.72	49.83	49.52	1,078
October 14, 2025	48.78	48.78	48.78	48.78	48.78	0
October 10, 2025	49.3	49.14	49.14	49.3	49.14	260
October 09, 2025	50.1	50.16	50.14	50.16	50.1	246
October 08, 2025	50.05	50.05	50.03	50.05	50.05	226
October 07, 2025	49.88	49.73	49.73	49.88	49.73	719
October 06, 2025	49.75	49.75	49.75	49.75	49.75	0
October 03, 2025	49.93	49.79	49.75	49.93	49.79	400
October 02, 2025	49.69	49.69	49.69	49.69	49.69	109
October 01, 2025	49.33	49.63	49.63	49.63	49.33	324
September 30, 2025	49.2	49.2	49.2	49.2	49.2	110
September 29, 2025	49.2	49.22	49.22	49.22	49.2	1,200
September 26, 2025	49.01	49.14	49.13	49.14	48.97	6,619
September 25, 2025	48.8	48.88	48.88	48.88	48.76	41,203
September 24, 2025	49	49	48.97	49	49	1,000
September 23, 2025	49.05	48.91	48.91	49.2	48.91	3,501
September 22, 2025	48.81	49.17	49.17	49.17	48.81	5,535
September 19, 2025	48.8	48.91	48.91	48.91	48.75	800
September 18, 2025	48.86	48.72	48.72	48.86	48.72	312
September 17, 2025	48.53	48.41	48.35	48.53	48.14	774
September 16, 2025	48.32	48.33	48.33	48.36	48.32	3,500
September 15, 2025	48.73	48.44	48.44	48.73	48.44	400
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

Desjardins RI USA (DRMU.TO) TSX