Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Desjardins EM Multifactor-Controlled Vol ETF (TSX: DFE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 15.22 15.22 15.22 15.22 200 -0.04(-0.26%)
May 28, 2020 15.26 15.26 15.26 15.26 100 -0.11(-0.72%)
May 27, 2020 15.37 15.37 15.37 50 +0.00(+0.00%)
May 26, 2020 15.37 15.37 15.37 15.37 200 +0.14(+0.92%)
May 25, 2020 15.23 15.23 15.23 15.23 100 -0.10(-0.65%)
May 20, 2020 15.33 15.33 15.33 0 +0.21(+1.39%)
May 19, 2020 15.12 15.12 15.12 15.12 215 -0.14(-0.92%)
May 12, 2020 15.26 15.26 15.26 0 +0.12(+0.79%)
May 08, 2020 15.14 15.14 15.14 0 +0.21(+1.41%)
May 07, 2020 15.07 15.07 14.93 14.93 300 -0.12(-0.80%)
May 05, 2020 15.05 15.05 15.05 0 -0.33(-2.15%)
May 04, 2020 15.40 15.42 15.27 15.38 45,500 +0.41(+2.74%)
May 01, 2020 14.97 14.97 14.97 14.97 100 -0.27(-1.77%)
Apr 30, 2020 15.50 15.50 15.24 15.24 407 +0.32(+2.14%)
Apr 27, 2020 14.92 14.92 14.92 0 +0.19(+1.29%)
Apr 24, 2020 14.73 14.73 14.73 14.73 100 -0.10(-0.67%)
Apr 23, 2020 14.81 14.83 14.81 14.83 300 -0.09(-0.60%)
Apr 21, 2020 14.92 14.92 14.92 0 +0.00(+0.00%)
Apr 20, 2020 14.92 14.92 14.92 14.92 181 -0.07(-0.47%)
Apr 17, 2020 14.99 14.99 14.99 14.99 200 +0.10(+0.67%)
Apr 16, 2020 14.89 14.89 14.89 14.89 100 -0.30(-1.97%)
Apr 14, 2020 15.19 15.19 15.19 0 +0.12(+0.80%)
Apr 09, 2020 15.07 15.07 15.07 0 +0.22(+1.48%)
Apr 07, 2020 14.85 14.85 14.85 0 +0.07(+0.47%)
Apr 06, 2020 14.78 14.78 14.78 14.78 200 +0.53(+3.72%)
Apr 02, 2020 14.25 14.25 14.25 0 +0.25(+1.79%)
Apr 01, 2020 14.00 14.00 14.00 14.00 100 -0.25(-1.75%)
Mar 31, 2020 14.25 14.25 14.25 14.25 629,370 +0.15(+1.06%)
Mar 30, 2020 14.10 14.10 14.10 14.10 6,000 +0.39(+2.84%)
Mar 27, 2020 13.75 13.75 13.71 13.71 1,000 -0.30(-2.14%)
Mar 24, 2020 14.01 14.01 14.01 0 +0.99(+7.60%)
Mar 23, 2020 13.09 13.09 12.98 13.02 1,200 -0.45(-3.34%)
Mar 19, 2020 13.47 13.47 13.47 13.47 100 -0.83(-5.80%)
Mar 17, 2020 14.30 14.30 14.30 0 -0.37(-2.52%)
Mar 13, 2020 14.67 14.67 14.67 0 -0.29(-1.94%)
Mar 12, 2020 14.94 14.96 14.94 14.96 200 -0.53(-3.42%)
Mar 11, 2020 15.63 15.63 15.49 15.49 200 -0.30(-1.90%)
Mar 10, 2020 15.77 15.85 15.77 15.79 400 -0.81(-4.88%)
Mar 05, 2020 16.60 16.60 16.60 0 -0.23(-1.37%)
Mar 04, 2020 16.75 16.83 16.74 16.83 1,400 +0.26(+1.57%)
Mar 03, 2020 16.76 16.76 16.46 16.57 3,800 +0.10(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.