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

Desjardins USA Multifactor Ctrl Vol ETF (TSX: DFU )

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 (%)
Apr 30, 2018 21.09 21.09 21.02 21.02 918 -0.15(-0.71%)
Apr 26, 2018 21.17 21.17 21.17 0 +0.22(+1.05%)
Apr 25, 2018 20.95 20.95 20.95 20.95 1,415 +0.05(+0.24%)
Apr 24, 2018 20.90 20.90 20.90 20.90 366 -0.18(-0.85%)
Apr 23, 2018 21.08 21.08 21.08 21.08 1,232 +0.17(+0.81%)
Apr 20, 2018 20.91 20.91 20.91 20.91 338 +0.05(+0.24%)
Apr 19, 2018 20.86 20.86 20.86 20.86 395 +0.08(+0.38%)
Apr 17, 2018 20.78 20.78 20.78 232 +0.14(+0.68%)
Apr 13, 2018 20.64 20.64 20.64 175 +0.18(+0.88%)
Apr 11, 2018 20.46 20.46 20.46 54 -0.09(-0.44%)
Apr 10, 2018 20.43 20.55 20.43 20.55 585 -0.16(-0.77%)
Apr 09, 2018 20.70 20.71 20.70 20.71 1,113 -0.18(-0.86%)
Apr 05, 2018 20.89 20.89 20.89 86 +0.22(+1.06%)
Apr 04, 2018 20.67 20.67 20.67 20.67 361 +0.11(+0.54%)
Apr 02, 2018 20.56 20.56 20.56 0 -0.37(-1.77%)
Mar 29, 2018 20.93 20.93 20.93 0 +0.09(+0.43%)
Mar 28, 2018 20.78 20.86 20.78 20.84 2,591 +0.14(+0.68%)
Mar 26, 2018 20.70 20.70 20.70 24 -0.03(-0.14%)
Mar 23, 2018 20.73 20.73 20.73 20.73 344 -0.58(-2.72%)
Mar 21, 2018 21.31 21.31 21.31 186 -0.35(-1.62%)
Mar 20, 2018 21.66 21.66 21.66 21.66 1,900 +0.07(+0.32%)
Mar 19, 2018 21.59 21.59 21.59 21.59 348 -0.06(-0.28%)
Mar 15, 2018 21.65 21.65 21.65 68 +0.03(+0.14%)
Mar 13, 2018 21.62 21.62 21.62 79 +0.12(+0.56%)
Mar 12, 2018 21.47 21.50 21.47 21.50 2,373 +0.00(+0.00%)
Mar 09, 2018 21.52 21.52 21.50 21.50 2,646 +0.12(+0.56%)
Mar 08, 2018 21.38 21.38 21.38 21.38 360 -0.01(-0.05%)
Mar 07, 2018 21.39 21.39 21.39 21.39 544 +0.06(+0.28%)
Mar 06, 2018 21.29 21.33 21.29 21.33 1,106 +0.37(+1.77%)
Mar 02, 2018 20.96 20.96 20.96 128 +0.12(+0.58%)
Mar 01, 2018 20.84 20.84 20.84 20.84 377 -0.39(-1.84%)
Feb 28, 2018 21.23 21.23 21.23 21.23 670 +0.00(+0.00%)
Feb 27, 2018 21.40 21.40 21.23 21.23 639,067 +0.07(+0.33%)
Feb 26, 2018 21.16 21.16 21.16 21.16 369 +0.18(+0.86%)
Feb 23, 2018 20.94 20.98 20.94 20.98 2,142 +0.12(+0.58%)
Feb 22, 2018 20.97 20.97 20.86 20.86 773 -0.17(-0.81%)
Feb 21, 2018 21.02 21.03 21.02 21.03 1,213 +0.15(+0.72%)
Feb 20, 2018 20.83 20.89 20.82 20.88 3,312 -0.04(-0.19%)
Feb 16, 2018 20.92 20.92 20.92 0 +0.23(+1.11%)
Feb 15, 2018 20.59 20.72 20.59 20.69 3,889 +0.15(+0.73%)
Feb 14, 2018 20.49 20.54 20.47 20.54 7,708 +0.06(+0.29%)
Feb 13, 2018 20.51 20.51 20.38 20.48 4,201 +0.11(+0.54%)
Feb 12, 2018 20.49 20.52 20.37 20.37 8,990 +0.37(+1.85%)
Feb 09, 2018 20.07 20.07 20.00 20.00 1,278 -0.28(-1.38%)
Feb 08, 2018 20.28 20.28 20.28 20.28 1,705 -0.32(-1.55%)
Feb 07, 2018 20.60 20.60 20.60 20.60 300 +0.05(+0.24%)
Feb 05, 2018 20.55 20.55 20.55 125 -0.31(-1.49%)
Feb 02, 2018 20.87 21.14 20.86 20.86 3,827 -0.28(-1.32%)
Jan 30, 2018 21.14 21.14 21.14 75 -0.20(-0.94%)
Jan 29, 2018 21.34 21.34 21.34 21.34 318 +0.05(+0.23%)
Jan 25, 2018 21.29 21.29 21.29 47 +0.04(+0.19%)
Jan 24, 2018 21.40 21.40 21.25 21.25 2,585 -0.09(-0.42%)
Jan 23, 2018 21.34 21.34 21.34 21.34 137 +0.05(+0.23%)
Jan 22, 2018 21.29 21.29 21.29 21.29 494 +0.07(+0.33%)
Jan 19, 2018 21.21 21.22 21.21 21.22 5,221 +0.14(+0.66%)
Jan 18, 2018 21.27 21.27 21.08 21.08 852 +0.01(+0.05%)
Jan 17, 2018 21.03 21.07 21.03 21.07 1,308 +0.21(+1.01%)
Jan 15, 2018 20.86 20.86 20.86 209 -0.11(-0.52%)
Jan 11, 2018 20.97 20.97 20.97 129 +0.00(+0.00%)
Jan 10, 2018 20.85 20.97 20.85 20.97 1,207 +0.05(+0.24%)
Jan 09, 2018 20.89 20.94 20.89 20.92 954 +0.14(+0.67%)
Jan 08, 2018 20.78 20.78 20.78 20.78 401 +0.12(+0.58%)
Jan 05, 2018 20.42 20.66 20.42 20.66 755 -0.16(-0.77%)
Jan 04, 2018 20.81 20.82 20.81 20.82 1,174 +0.05(+0.24%)
Dec 28, 2017 20.77 20.77 20.77 50 -0.32(-1.52%)
Dec 21, 2017 21.09 21.09 21.09 19 -0.15(-0.71%)
Dec 20, 2017 21.28 21.28 21.24 21.24 918 -0.12(-0.56%)
Dec 19, 2017 21.36 21.36 21.36 21.36 125 +0.39(+1.86%)
Dec 14, 2017 20.97 20.97 20.97 79 -0.22(-1.04%)
Dec 13, 2017 21.25 21.25 21.19 21.19 1,026 -0.06(-0.28%)
Dec 12, 2017 21.25 21.25 21.25 21.25 417 +0.03(+0.14%)
Dec 11, 2017 21.22 21.22 21.22 21.22 835 +0.10(+0.47%)
Dec 07, 2017 21.12 21.12 21.12 26 +0.14(+0.67%)
Dec 06, 2017 20.98 20.98 20.98 20.98 153 -0.02(-0.10%)
Dec 04, 2017 21.00 21.00 21.00 88 +0.07(+0.33%)
Dec 01, 2017 20.93 21.30 20.93 21,373 -0.37(-1.74%)
Nov 30, 2017 21.30 21.30 21.30 21.30 350 +0.29(+1.38%)
Nov 29, 2017 21.08 20.56 21.01 1,912 +0.45(+2.19%)
Nov 27, 2017 20.56 20.56 20.56 24 +0.14(+0.69%)
Nov 24, 2017 20.42 20.42 20.42 20.42 339 -0.12(-0.58%)
Nov 20, 2017 20.54 20.54 20.54 44 +0.07(+0.34%)
Nov 17, 2017 20.47 20.47 20.47 20.47 1,491 +0.01(+0.05%)
Nov 16, 2017 20.46 20.46 20.46 20.46 661 +0.08(+0.39%)
Nov 14, 2017 20.38 20.38 20.38 0 +0.06(+0.30%)
Nov 13, 2017 20.32 20.32 20.32 20.32 212 +0.17(+0.84%)
Nov 09, 2017 20.15 20.15 20.15 200 -0.15(-0.74%)
Nov 08, 2017 20.30 20.30 20.30 20.30 234 -0.04(-0.20%)
Nov 07, 2017 20.34 20.34 20.34 20.34 302 +0.04(+0.20%)
Nov 03, 2017 20.30 20.30 20.30 109 -0.02(-0.10%)
Nov 02, 2017 20.32 20.32 20.32 20.32 811 -0.21(-1.02%)
Nov 01, 2017 20.53 20.53 20.53 20.53 307 +0.04(+0.20%)
Oct 31, 2017 20.49 20.49 20.49 20.49 597 +0.02(+0.10%)
Oct 27, 2017 20.47 20.47 20.47 40 -0.04(-0.20%)
Oct 26, 2017 20.51 20.51 20.51 20.51 825 +0.21(+1.03%)
Oct 25, 2017 20.16 20.30 20.16 20.30 5,308 +0.06(+0.30%)
Oct 24, 2017 20.24 20.24 20.24 20.24 586 +0.16(+0.80%)
Oct 23, 2017 20.08 20.08 20.08 20.08 136 -0.09(-0.45%)
Oct 20, 2017 20.12 20.17 20.12 20.17 529 +0.40(+2.02%)
Oct 18, 2017 19.77 19.77 19.77 75 -0.06(-0.30%)
Oct 17, 2017 19.83 19.83 19.83 19.83 561 +0.02(+0.10%)
Oct 16, 2017 19.81 19.81 19.81 19.81 179 +0.04(+0.20%)
Oct 13, 2017 19.81 19.81 19.77 19.77 366 +0.27(+1.38%)
Sep 29, 2017 19.50 19.50 19.50 20 +0.22(+1.14%)
Sep 27, 2017 19.28 19.28 19.28 0 +0.06(+0.31%)
Sep 22, 2017 19.22 19.22 19.22 0 -0.13(-0.67%)
Sep 20, 2017 19.35 19.35 19.35 40 +0.10(+0.52%)
Sep 19, 2017 19.25 19.25 19.25 19.25 313 -0.03(-0.16%)
Sep 18, 2017 19.22 19.28 19.22 19.28 4,239 +0.16(+0.84%)
Sep 15, 2017 19.12 19.12 19.12 19.12 287 +0.02(+0.10%)
Sep 14, 2017 19.10 19.10 19.10 19.10 1,300 -0.03(-0.16%)
Sep 13, 2017 19.18 19.18 19.09 19.13 871 +0.12(+0.63%)
Sep 11, 2017 19.01 19.01 19.01 126 +0.06(+0.32%)
Sep 06, 2017 18.95 18.95 18.95 32 -0.35(-1.81%)
Sep 01, 2017 19.30 19.30 19.30 8 -0.04(-0.21%)
Aug 29, 2017 19.34 19.34 19.34 20 -0.03(-0.15%)
Aug 25, 2017 19.37 19.37 19.37 0 -0.03(-0.15%)
Aug 24, 2017 19.40 19.40 19.40 19.40 1,116 +0.03(+0.15%)
Aug 21, 2017 19.37 19.37 19.37 83 -0.44(-2.22%)
Aug 16, 2017 19.81 19.81 19.81 0 -0.11(-0.55%)
Aug 14, 2017 19.92 19.92 19.92 0 +0.32(+1.63%)
Aug 11, 2017 19.60 19.60 19.60 19.60 283 -0.11(-0.56%)
Aug 10, 2017 19.74 19.74 19.71 19.71 263 -0.10(-0.50%)
Aug 08, 2017 19.81 19.81 19.81 44 +0.04(+0.20%)
Aug 04, 2017 19.75 19.77 19.75 19.77 1,296 +0.16(+0.82%)
Aug 02, 2017 19.61 19.61 19.61 72 +0.05(+0.26%)
Aug 01, 2017 19.56 19.56 19.56 19.56 200 +0.17(+0.88%)
Jul 28, 2017 19.39 19.39 19.39 21 -0.19(-0.97%)
Jul 27, 2017 19.58 19.58 19.58 19.58 147 +0.04(+0.20%)
Jul 26, 2017 19.54 19.54 19.54 19.54 698 -0.03(-0.15%)
Jul 25, 2017 19.58 19.58 19.56 19.57 2,789 -0.04(-0.20%)
Jul 21, 2017 19.61 19.61 19.61 81 -0.01(-0.05%)
Jul 20, 2017 19.66 19.66 19.62 19.62 1,382 +0.00(+0.00%)
Jul 19, 2017 19.61 19.62 19.61 19.62 232 -0.09(-0.46%)
Jul 17, 2017 19.71 19.71 19.71 82 -1.02(-4.92%)
Jul 03, 2017 20.73 20.73 20.73 20.73 0 +0.00(+0.00%)
Jun 26, 2017 20.73 20.73 20.73 0 -0.17(-0.81%)
Jun 12, 2017 20.90 20.90 20.90 0 +0.22(+1.06%)
May 30, 2017 20.68 20.68 20.68 0 -0.02(-0.10%)
May 25, 2017 20.70 20.70 20.70 25 +0.14(+0.68%)
May 23, 2017 20.56 20.56 20.56 0 +0.13(+0.64%)
May 18, 2017 20.43 20.43 20.43 50 -0.25(-1.21%)
May 15, 2017 20.68 20.68 20.68 0 -0.01(-0.05%)
May 11, 2017 20.69 20.69 20.69 0 -0.09(-0.43%)
May 08, 2017 20.78 20.78 20.78 148 +0.08(+0.39%)
May 03, 2017 20.70 20.70 20.70 0 -0.10(-0.48%)
May 02, 2017 20.80 20.80 20.80 20.80 400 +0.13(+0.63%)
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.