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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Desjardins RI USA (DRMU.TO) TSX