U.S. Markets open in 10 mins

Desjardins Emerging Markets Multifactor-Controlled Volatility ETF (DFE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.870.00 (0.00%)
At close: 1:23PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020------
Nov 26, 202016.8716.8716.8716.8716.87-
Nov 25, 202016.8716.8716.8716.8716.87-
Nov 24, 202016.8716.8716.8716.8716.87-
Nov 23, 202016.8716.8716.8716.8716.87-
Nov 20, 202016.8716.8716.8716.8716.87-
Nov 19, 202016.8716.8716.8716.8716.87300
Nov 18, 202016.9216.9216.9216.9216.92200
Nov 17, 202016.8516.8516.8516.8516.85-
Nov 16, 202016.8516.8516.8516.8516.85100
Nov 13, 202016.8716.8716.8716.8716.87200
Nov 12, 202016.8716.8716.8716.8716.87200
Nov 11, 202016.1816.1816.1816.1816.18-
Nov 10, 202016.1916.1916.1816.1816.18300
Nov 09, 202016.4916.4916.2516.3616.36600
Nov 06, 202016.1616.1616.1616.1616.16-
Nov 05, 202016.1616.1616.1616.1616.16100
Nov 04, 202015.9515.9515.9515.9515.95200
Nov 03, 202015.5115.6215.5115.6215.62300
Nov 02, 202015.7115.7115.7115.7115.71-
Oct 30, 202015.7115.7115.7115.7115.71-
Oct 29, 202015.7515.7515.7115.7115.71300
Oct 28, 202015.8715.8715.8715.8715.87-
Oct 27, 202015.8715.8715.8715.8715.87-
Oct 26, 202015.8715.8715.8715.8715.87-
Oct 23, 202015.8715.8715.8715.8715.87-
Oct 22, 202015.8715.8715.8715.8715.87100
Oct 21, 202015.8715.8715.8715.8715.87100
Oct 20, 202015.8715.8715.8715.8715.87200
Oct 19, 202015.8215.8215.7415.7415.74700
Oct 16, 202015.7915.7915.7915.7915.79100
Oct 15, 202015.1915.1915.1915.1915.19-
Oct 14, 202015.1915.1915.1915.1915.19-
Oct 13, 202015.1915.1915.1915.1915.19-
Oct 09, 202015.1915.1915.1915.1915.19-
Oct 08, 202015.1915.1915.1915.1915.19-
Oct 07, 202015.1915.1915.1915.1915.19-
Oct 06, 202015.1915.1915.1915.1915.19-
Oct 05, 202015.1915.1915.1915.1915.19-
Oct 02, 202015.1915.1915.1915.1915.19-
Oct 01, 202015.1915.1915.1915.1915.19-
Sep 30, 202015.1915.1915.1915.1915.19-
Sep 29, 202015.1915.1915.1915.1915.19-
Sep 28, 202015.1915.1915.1915.1915.19-
Sep 25, 202015.2015.2015.1915.1915.19300
Sep 24, 202015.3415.3415.3415.3415.34300
Sep 23, 202015.8615.8615.8615.8615.86-
Sep 22, 202015.8615.8615.8615.8615.86-
Sep 21, 202015.8615.8615.8615.8615.86-
Sep 18, 202015.8615.8615.8615.8615.86-
Sep 17, 202015.8615.8615.8615.8615.86-
Sep 16, 202015.8615.8615.8615.8615.86-
Sep 15, 202015.8615.8615.8615.8615.86100
Sep 14, 202015.6515.6515.6515.6515.65100
Sep 11, 202015.5515.5515.5515.5515.55-
Sep 10, 202015.6515.6515.5515.5515.55400
Sep 09, 202015.2815.2815.2815.2815.28-
Sep 08, 202015.3015.3015.2815.2815.28300
Sep 04, 202015.3915.3915.3915.3915.39-
Sep 03, 202015.3915.3915.3915.3915.39-
Sep 02, 202015.3915.3915.3915.3915.39800
Sep 01, 202015.9715.9715.9715.9715.97-
Aug 31, 202015.9715.9715.9715.9715.97-
Aug 28, 202015.9715.9715.9715.9715.97-
Aug 27, 202015.9715.9715.9715.9715.97-
Aug 26, 202015.9815.9815.9715.9715.97800
Aug 25, 202015.8915.8915.8915.8915.89-
Aug 24, 202015.8915.8915.8915.8915.89100
Aug 21, 202015.8815.8815.8815.8815.88-
Aug 20, 202015.8815.8815.8815.8815.88-
Aug 19, 202015.8815.8815.8815.8815.88100
Aug 18, 202016.0416.0916.0216.0216.02400
Aug 17, 202015.8215.8215.8215.8215.82-
Aug 14, 202015.8215.8215.8215.8215.82-
Aug 13, 202015.8815.8815.8215.8215.82700
Aug 12, 202015.6315.6315.6315.6315.63-
Aug 11, 202015.6315.6315.6315.6315.63-
Aug 10, 202015.6315.6315.6315.6315.63-
Aug 07, 202015.6315.6315.6315.6315.63100
Aug 06, 202015.8015.8015.8015.8015.80200
Aug 05, 202015.7015.7015.7015.7015.70-
Aug 04, 202015.7015.7015.7015.7015.70-
Jul 31, 202015.7015.7015.7015.7015.70-
Jul 30, 202015.7015.7015.7015.7015.70100
Jul 29, 202015.5915.5915.5915.5915.59-
Jul 28, 202015.7015.7015.5915.5915.59200
Jul 27, 202015.4315.4315.4315.4315.43-
Jul 24, 202015.4315.4315.4315.4315.43100
Jul 23, 202016.1116.1116.1116.1116.11-
Jul 22, 202016.1116.1116.1116.1116.11-
Jul 21, 202016.1116.1116.1116.1116.11300
Jul 20, 202015.8515.8515.8515.8515.85-
Jul 17, 202015.8515.8515.8515.8515.85-
Jul 16, 202015.8515.8515.8515.8515.85-
Jul 15, 202015.8515.8515.8515.8515.85-
Jul 14, 202015.8515.8515.8515.8515.85-
Jul 13, 202015.8515.8515.8515.8515.85100
Jul 10, 202015.9415.9415.9315.9315.93500
Jul 09, 202016.1216.1216.1216.1216.12-
Jul 08, 202016.1216.1216.1216.1216.12500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...