Desjardins RI Global Multifactor Fossil Fuel Reserves Free ETF (DRFG)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506800 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1742420400 | 32.1 | 0.36 | 1.13 | 31.995 | 32.1 | 31.995 | 940 |
| 1742334000 | 31.74 | -0.14 | -0.44 | 31.74 | 31.74 | 31.74 | 35 |
| 1742247600 | 31.88 | 0.17 | 0.54 | 31.8 | 31.88 | 31.8 | 688 |
| 1741988400 | 31.71 | 0.38 | 1.21 | 31.71 | 31.71 | 31.71 | 0 |
| 1741902000 | 31.33 | -0.06 | -0.19 | 31.46 | 31.54 | 31.33 | 400 |
| 1741815600 | 31.39 | -0.27 | -0.85 | 31.43 | 31.62 | 31.39 | 6157 |
| 1741729200 | 31.66 | -0.02 | -0.06 | 31.66 | 31.66 | 31.66 | 113 |
| 1741642800 | 31.68 | -0.74 | -2.28 | 31.63 | 31.68 | 31.56 | 2799 |
| 1741387200 | 32.42 | 0.44 | 1.38 | 32.25 | 32.42 | 32.25 | 200 |
| 1741300800 | 31.98 | -0.25 | -0.78 | 32.06 | 32.08 | 31.98 | 532 |
| 1741214400 | 32.229999 | -0.14 | -0.43 | 31.96 | 32.229999 | 31.96 | 100 |
| 1741128000 | 32.369999 | -0.11 | -0.34 | 32.439999 | 32.439999 | 32.29 | 253 |
| 1741041600 | 32.479999 | -0.17 | -0.52 | 32.77 | 32.77 | 32.46 | 515 |
| 1740782400 | 32.65 | 0.1 | 0.31 | 32.4 | 32.65 | 32.4 | 102 |
| 1740696000 | 32.549999 | -0.13 | -0.40 | 32.869999 | 32.869999 | 32.549999 | 972 |
| 1740609600 | 32.68 | 0.09 | 0.28 | 32.799999 | 32.869999 | 32.68 | 242 |
| 1740523200 | 32.59 | 0.02 | 0.06 | 32.479999 | 32.59 | 32.46 | 338 |
| 1740436800 | 32.57 | 0.06 | 0.18 | 32.549999 | 32.83 | 32.439999 | 504 |
| 1740177600 | 32.509999 | -0.38 | -1.16 | 32.509999 | 32.509999 | 32.509999 | 5 |
| 1740091200 | 32.89 | -0.15 | -0.45 | 32.89 | 32.89 | 32.89 | 200 |
| 1740004800 | 33.04 | 0.12 | 0.36 | 32.86 | 33.04 | 32.84 | 866 |
| 1739918400 | 32.92 | 0.23 | 0.70 | 32.89 | 32.92 | 32.799999 | 500 |
| 1739572800 | 32.689999 | 0.05 | 0.15 | 32.689999 | 32.689999 | 32.689999 | 0 |
| 1739486400 | 32.64 | 0.17 | 0.52 | 32.64 | 32.64 | 32.64 | 0 |
| 1739400000 | 32.47 | -0.04 | -0.12 | 32.46 | 32.47 | 32.46 | 350 |
| 1739313600 | 32.509999 | -0.17 | -0.52 | 32.509999 | 32.509999 | 32.509999 | 21 |
| 1739227200 | 32.68 | 0.26 | 0.80 | 32.68 | 32.68 | 32.68 | 106 |
| 1738968000 | 32.42 | -0.08 | -0.25 | 32.68 | 32.68 | 32.42 | 111 |
| 1738881600 | 32.5 | 0.13 | 0.40 | 32.53 | 32.54 | 32.45 | 500 |
| 1738795200 | 32.369999 | 0.07 | 0.22 | 32.2 | 32.369999 | 32.2 | 100 |
| 1738708800 | 32.299999 | -0.51 | -1.55 | 32.42 | 32.42 | 32.25 | 621 |
| 1738622400 | 32.81 | -0.1 | -0.30 | 32.49 | 32.88 | 32.49 | 1092 |
| 1738363200 | 32.909999 | -0.16 | -0.48 | 33.07 | 33.07 | 32.909999 | 349 |
| 1738276800 | 33.07 | 0.54 | 1.66 | 32.619999 | 33.07 | 32.619999 | 492 |
| 1738190400 | 32.53 | -0.07 | -0.21 | 32.74 | 32.74 | 32.42 | 400 |
| 1738104000 | 32.6 | 0.31 | 0.96 | 32.6 | 32.6 | 32.6 | 13 |
| 1738017600 | 32.29 | -0.29 | -0.89 | 32.369999 | 32.369999 | 32.28 | 323 |
| 1737758400 | 32.58 | 0.01 | 0.03 | 32.58 | 32.58 | 32.58 | 100 |
| 1737672000 | 32.57 | 0.16 | 0.49 | 32.59 | 32.59 | 32.49 | 301 |
| 1737585600 | 32.409999 | 0.19 | 0.59 | 32.409999 | 32.409999 | 32.409999 | 0 |
| 1737499200 | 32.22 | 0.47 | 1.48 | 32.2 | 32.22 | 32.09 | 2859 |
| 1737412800 | 31.75 | -0.38 | -1.18 | 32.17 | 32.18 | 31.75 | 3144 |
| 1737153600 | 32.13 | 0.33 | 1.04 | 32.13 | 32.13 | 32.13 | 0 |
| 1737067200 | 31.8 | 0.3 | 0.95 | 31.73 | 31.8 | 31.73 | 520 |
| 1736980800 | 31.5 | 0.49 | 1.58 | 31.47 | 31.5 | 31.47 | 101 |
| 1736894400 | 31.01 | -0.03 | -0.10 | 31 | 31.01 | 31 | 292 |
| 1736808000 | 31.04 | -0.15 | -0.48 | 30.8 | 31.04 | 30.8 | 594 |
| 1736548800 | 31.19 | -0.33 | -1.05 | 31.3 | 31.3 | 31.19 | 1655 |
| 1736462400 | 31.52 | -0.05 | -0.16 | 31.7 | 31.7 | 31.52 | 291 |
| 1736376000 | 31.57 | -0.01 | -0.03 | 31.56 | 31.57 | 31.42 | 2124 |
| 1736289600 | 31.58 | -0.02 | -0.06 | 32.07 | 32.07 | 31.58 | 340 |
| 1736203200 | 31.6 | -0.18 | -0.57 | 31.81 | 31.81 | 31.6 | 601 |
| 1735944000 | 31.78 | 0.36 | 1.15 | 31.6 | 31.83 | 31.6 | 500 |
| 1735857600 | 31.42 | -0.01 | -0.03 | 31.7 | 31.7 | 31.28 | 1310 |
| 1735684800 | 31.43 | -0.1 | -0.32 | 31.43 | 31.43 | 31.43 | 100 |
| 1735598400 | 31.53 | -0.25 | -0.79 | 31.49 | 31.57 | 31.48 | 1100 |
| 1735339200 | 31.78 | -0.06 | -0.19 | 31.95 | 31.95 | 31.78 | 499 |
| 1735069200 | 31.84 | 0.15 | 0.47 | 31.83 | 31.84 | 31.83 | 200 |
| 1734993600 | 31.69 | 0.22 | 0.70 | 31.71 | 31.71 | 31.6 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
