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, 2019 23.75 23.80 23.75 23.80 700 +0.02(+0.08%)
Apr 29, 2019 23.78 23.78 23.78 23.78 100 +0.02(+0.08%)
Apr 26, 2019 23.88 23.88 23.74 23.76 1,500 -0.05(-0.21%)
Apr 25, 2019 23.81 23.81 23.81 23.81 200 -0.09(-0.38%)
Apr 24, 2019 23.89 23.90 23.89 23.90 300 +0.14(+0.59%)
Apr 23, 2019 23.76 23.76 23.76 23.76 100 +0.34(+1.45%)
Apr 22, 2019 23.52 23.52 23.40 23.42 2,250 -0.10(-0.43%)
Apr 18, 2019 23.52 23.52 23.52 0 +0.11(+0.47%)
Apr 17, 2019 23.45 23.46 23.41 23.41 1,500 -0.23(-0.97%)
Apr 16, 2019 23.64 23.64 23.64 23.64 2,250 +0.01(+0.04%)
Apr 15, 2019 23.64 23.65 23.63 23.63 1,600 +0.10(+0.42%)
Apr 12, 2019 23.53 23.53 23.53 23.53 650 +0.02(+0.09%)
Apr 11, 2019 23.51 23.51 23.51 23.51 650 +0.19(+0.81%)
Apr 09, 2019 23.32 23.32 23.32 0 -0.06(-0.26%)
Apr 08, 2019 23.37 23.38 23.37 23.38 700 -0.12(-0.51%)
Apr 05, 2019 23.30 23.50 23.30 23.50 700 +0.18(+0.77%)
Apr 04, 2019 23.29 23.32 23.29 23.32 800 +0.05(+0.21%)
Apr 03, 2019 23.27 23.27 23.27 23.27 4,100 +0.03(+0.13%)
Apr 02, 2019 23.22 23.24 23.22 23.24 300 +0.01(+0.04%)
Apr 01, 2019 23.02 23.28 23.02 23.23 4,059 +0.11(+0.48%)
Mar 29, 2019 23.12 23.12 23.12 23.12 200 +0.05(+0.22%)
Mar 28, 2019 23.07 23.07 23.07 23.07 400 +0.01(+0.04%)
Mar 27, 2019 23.04 23.06 23.04 23.06 3,200 +0.08(+0.35%)
Mar 26, 2019 22.98 22.98 22.98 22.98 100 -0.02(-0.09%)
Mar 25, 2019 23.00 23.00 23.00 23.00 434 -0.10(-0.43%)
Mar 22, 2019 23.10 23.10 23.10 23.10 100 -0.08(-0.35%)
Mar 21, 2019 23.15 23.20 23.15 23.18 900 +0.36(+1.58%)
Mar 20, 2019 22.84 22.92 22.82 22.82 2,700 -0.26(-1.13%)
Mar 18, 2019 23.06 23.08 23.06 23.08 2,800 +0.08(+0.35%)
Mar 15, 2019 23.01 23.01 23.00 23.00 409 +0.10(+0.44%)
Mar 14, 2019 22.92 22.92 22.90 22.90 700 +0.02(+0.09%)
Mar 13, 2019 22.96 22.96 22.88 22.88 400 -0.01(-0.04%)
Mar 12, 2019 22.92 22.93 22.88 22.89 2,900 +0.06(+0.26%)
Mar 11, 2019 22.79 22.85 22.79 22.83 309 +0.28(+1.24%)
Mar 08, 2019 22.59 22.60 22.54 22.55 800 -0.21(-0.92%)
Mar 07, 2019 22.77 22.77 22.76 22.76 200 -0.11(-0.48%)
Mar 06, 2019 23.05 23.05 22.87 22.87 600 +0.01(+0.04%)
Mar 05, 2019 23.04 23.04 22.85 22.86 750 +0.10(+0.44%)
Mar 04, 2019 22.78 22.78 22.76 22.76 425 -0.13(-0.57%)
Mar 01, 2019 22.74 22.89 22.74 22.89 1,100 +0.31(+1.37%)
Feb 28, 2019 22.61 22.61 22.61 22.58 100 +0.05(+0.22%)
Feb 27, 2019 22.55 22.56 22.53 22.53 500 -0.08(-0.35%)
Feb 26, 2019 22.61 22.61 22.61 22.61 100 -0.03(-0.13%)
Feb 25, 2019 22.65 22.65 22.64 22.64 600 +0.09(+0.40%)
Feb 22, 2019 22.74 22.74 22.51 22.55 1,100 -0.01(-0.04%)
Feb 20, 2019 22.56 22.56 22.56 0 -0.02(-0.09%)
Feb 19, 2019 22.76 22.76 22.56 22.58 1,600 +0.03(+0.13%)
Feb 15, 2019 22.55 22.55 22.55 0 +0.11(+0.49%)
Feb 13, 2019 22.44 22.44 22.44 0 +0.13(+0.58%)
Feb 12, 2019 22.31 22.31 22.31 22.31 200 +0.12(+0.54%)
Feb 11, 2019 22.19 22.19 22.19 22.19 900 +0.10(+0.45%)
Feb 07, 2019 22.09 22.09 22.09 0 +0.05(+0.23%)
Feb 06, 2019 22.04 22.04 22.04 22.04 500 +0.22(+1.01%)
Feb 04, 2019 21.82 21.82 21.82 0 +0.14(+0.65%)
Feb 01, 2019 21.64 21.68 21.64 21.68 1,600 -0.02(-0.09%)
Jan 31, 2019 21.70 21.70 21.70 21.70 100 +0.14(+0.65%)
Jan 30, 2019 21.56 21.56 21.56 21.56 200 -0.02(-0.09%)
Jan 29, 2019 21.59 21.59 21.58 21.58 1,400 -0.01(-0.05%)
Jan 24, 2019 21.59 21.59 21.59 0 +0.05(+0.23%)
Jan 23, 2019 21.53 21.54 21.53 21.54 200 +0.10(+0.47%)
Jan 22, 2019 21.44 21.44 21.44 21.44 600 -0.11(-0.51%)
Jan 21, 2019 21.55 21.55 21.55 21.55 200 -0.04(-0.19%)
Jan 18, 2019 21.56 21.59 21.56 21.59 500 +0.31(+1.46%)
Jan 17, 2019 21.28 21.28 21.28 21.28 200 +0.21(+1.00%)
Jan 16, 2019 21.14 21.14 21.07 21.07 325 -0.07(-0.33%)
Jan 15, 2019 20.98 21.14 20.98 21.14 776 +0.16(+0.76%)
Jan 14, 2019 20.98 20.98 20.98 20.98 200 -0.09(-0.43%)
Jan 11, 2019 21.07 21.07 21.07 21.07 200 +0.08(+0.38%)
Jan 10, 2019 20.98 20.99 20.98 20.99 200 +0.06(+0.29%)
Jan 09, 2019 20.93 20.93 20.93 20.93 500 +0.15(+0.72%)
Jan 07, 2019 20.78 20.78 20.78 0 +0.05(+0.24%)
Jan 04, 2019 20.73 20.73 20.73 20.73 100 -0.07(-0.34%)
Jan 02, 2019 20.80 20.80 20.80 0 -0.05(-0.24%)
Dec 31, 2018 20.85 20.85 20.85 0 -0.11(-0.52%)
Dec 28, 2018 20.96 20.96 20.96 20.96 2,500 +0.61(+3.00%)
Dec 27, 2018 20.54 20.54 20.35 20.35 600 +0.33(+1.65%)
Dec 24, 2018 20.02 20.02 20.02 0 -0.59(-2.86%)
Dec 21, 2018 20.61 20.61 20.61 20.61 1,330 -0.08(-0.39%)
Dec 20, 2018 20.81 20.81 20.69 20.69 1,314 -0.14(-0.67%)
Dec 19, 2018 21.14 21.16 20.81 20.83 5,802 -0.26(-1.23%)
Dec 18, 2018 21.09 21.09 21.09 21.09 284 -0.01(-0.05%)
Dec 17, 2018 21.10 21.10 21.10 21.10 230 -0.32(-1.49%)
Dec 14, 2018 21.45 21.45 21.42 21.42 1,488 -0.34(-1.56%)
Dec 13, 2018 21.63 21.64 21.63 21.76 150 +0.00(+0.00%)
Dec 12, 2018 21.77 21.77 21.76 21.76 581 +0.03(+0.14%)
Dec 11, 2018 21.73 21.73 21.73 21.73 123 +0.27(+1.26%)
Dec 10, 2018 21.46 21.46 21.46 65 +0.00(+0.00%)
Dec 07, 2018 21.46 21.46 21.46 21.46 1,235 -0.52(-2.37%)
Dec 06, 2018 21.91 21.98 21.91 21.98 803 -0.14(-0.63%)
Dec 05, 2018 22.13 22.13 22.12 22.12 969 -0.18(-0.81%)
Dec 04, 2018 22.30 22.30 22.30 44 +0.00(+0.00%)
Dec 03, 2018 22.30 22.30 22.30 22.30 195 +0.17(+0.77%)
Nov 30, 2018 22.13 22.13 22.13 79 +0.00(+0.00%)
Nov 28, 2018 22.13 22.13 22.13 0 +0.23(+1.05%)
Nov 27, 2018 21.90 21.90 21.90 21.90 450 +0.13(+0.60%)
Nov 26, 2018 21.77 21.77 21.77 21.77 1,010 +0.22(+1.02%)
Nov 23, 2018 21.55 21.55 21.55 21.55 498 +0.05(+0.23%)
Nov 22, 2018 21.59 21.59 21.50 21.50 875 -0.23(-1.06%)
Nov 21, 2018 21.73 21.73 21.73 21.73 176 +0.09(+0.42%)
Nov 20, 2018 21.64 21.64 21.64 21.64 256 -0.33(-1.50%)
Nov 19, 2018 21.97 21.97 21.97 44 +0.00(+0.00%)
Nov 16, 2018 21.97 21.97 21.97 21.97 176 +0.07(+0.32%)
Nov 15, 2018 21.92 21.92 21.73 21.90 615 -0.41(-1.84%)
Nov 14, 2018 22.31 22.31 22.31 154 +0.18(+0.81%)
Nov 13, 2018 22.13 22.13 22.13 22.13 280 -0.18(-0.81%)
Nov 12, 2018 22.31 22.31 22.31 202 +0.00(+0.00%)
Nov 09, 2018 22.27 22.31 22.27 22.31 563 +0.14(+0.63%)
Nov 08, 2018 22.17 22.17 22.17 42 +0.00(+0.00%)
Nov 07, 2018 22.03 22.17 22.03 22.17 267 +0.27(+1.23%)
Nov 06, 2018 21.75 21.90 21.75 21.90 1,077 +0.15(+0.69%)
Nov 05, 2018 21.75 21.75 21.75 21.75 2,892 +0.07(+0.32%)
Nov 01, 2018 21.68 21.68 21.68 0 +0.24(+1.12%)
Oct 31, 2018 21.44 21.44 21.44 36 +0.00(+0.00%)
Oct 30, 2018 21.29 21.44 21.29 21.44 1,417 +0.44(+2.10%)
Oct 29, 2018 21.00 21.00 21.00 21.00 168 +0.00(+0.00%)
Oct 26, 2018 21.07 21.07 21.00 21.00 1,887 -0.35(-1.64%)
Oct 25, 2018 21.14 21.35 21.14 21.35 2,372 +0.07(+0.33%)
Oct 24, 2018 21.28 21.28 21.28 21.28 198 -0.20(-0.93%)
Oct 23, 2018 21.48 21.48 21.48 21.48 342 -0.16(-0.74%)
Oct 22, 2018 21.66 21.66 21.64 21.64 981 -0.21(-0.96%)
Oct 19, 2018 21.85 21.85 21.85 21.85 1,198 +0.10(+0.46%)
Oct 18, 2018 21.80 21.80 21.75 21.75 283 -0.06(-0.28%)
Oct 17, 2018 21.81 21.81 21.81 21.81 179 +0.15(+0.69%)
Oct 16, 2018 21.56 21.66 21.56 21.66 2,329 +0.16(+0.74%)
Oct 15, 2018 21.69 21.69 21.50 21.50 5,009 -0.01(-0.05%)
Oct 12, 2018 21.42 21.53 21.36 21.51 594 +0.06(+0.28%)
Oct 11, 2018 21.45 21.45 21.45 21.45 407 -0.58(-2.63%)
Oct 10, 2018 22.15 22.15 22.03 22.03 2,146 -0.23(-1.03%)
Oct 09, 2018 22.26 22.26 22.26 22.26 619 +0.02(+0.09%)
Oct 04, 2018 22.24 22.24 22.24 0 -0.05(-0.22%)
Oct 03, 2018 22.33 22.33 22.29 22.29 836 +0.00(+0.00%)
Oct 02, 2018 22.29 22.29 22.29 22.29 496 +0.05(+0.22%)
Oct 01, 2018 22.32 22.32 22.24 22.24 2,179 -0.18(-0.80%)
Sep 28, 2018 22.42 22.42 22.42 22.42 877 -0.18(-0.80%)
Sep 27, 2018 22.60 22.60 22.60 22.60 200 +0.08(+0.36%)
Sep 26, 2018 22.52 22.52 22.52 22.52 703 -0.03(-0.13%)
Sep 25, 2018 22.55 22.55 22.55 22.55 732 -0.02(-0.09%)
Sep 24, 2018 22.57 22.57 22.57 22.57 2,872 -0.05(-0.22%)
Sep 20, 2018 22.62 22.62 22.62 0 +0.00(+0.00%)
Sep 19, 2018 22.72 22.75 22.62 22.62 4,888 -0.08(-0.35%)
Sep 18, 2018 22.70 22.70 22.70 22.70 150 +0.00(+0.00%)
Sep 14, 2018 22.70 22.70 22.70 0 +0.00(+0.00%)
Sep 13, 2018 22.70 22.70 22.70 22.70 476 +0.10(+0.44%)
Sep 12, 2018 22.58 22.60 22.58 22.60 776 -0.19(-0.83%)
Sep 11, 2018 22.79 22.79 22.79 22.79 810 -0.07(-0.31%)
Sep 10, 2018 22.88 22.89 22.86 22.86 2,337 +0.05(+0.22%)
Sep 07, 2018 22.78 22.81 22.78 22.81 2,252 -0.11(-0.48%)
Sep 06, 2018 22.95 22.95 22.92 22.92 475 +0.06(+0.26%)
Sep 05, 2018 22.88 22.88 22.86 22.86 438 +0.25(+1.11%)
Sep 04, 2018 22.61 22.61 22.61 22.61 227 +0.00(+0.00%)
Aug 31, 2018 22.61 22.61 22.61 0 +0.08(+0.36%)
Aug 30, 2018 22.53 22.53 22.53 22.53 463 +0.01(+0.04%)
Aug 29, 2018 22.52 22.52 22.52 22.52 325 +0.09(+0.40%)
Aug 28, 2018 22.43 22.43 22.43 22.43 707 -0.05(-0.22%)
Aug 27, 2018 22.48 22.48 22.48 24 +0.00(+0.00%)
Aug 24, 2018 22.48 22.48 22.48 13 +0.00(+0.00%)
Aug 23, 2018 22.48 22.48 22.48 25 +0.00(+0.00%)
Aug 22, 2018 22.47 22.48 22.47 22.48 5,083 -0.06(-0.27%)
Aug 21, 2018 22.54 22.54 22.54 7 +0.00(+0.00%)
Aug 20, 2018 22.54 22.54 22.54 22.54 1,685 +0.04(+0.18%)
Aug 17, 2018 22.17 22.50 22.17 22.50 1,386 -0.05(-0.22%)
Aug 16, 2018 22.55 22.55 22.55 22.55 378 +0.18(+0.80%)
Aug 15, 2018 22.37 22.37 22.37 98 +0.00(+0.00%)
Aug 14, 2018 22.37 22.37 22.37 22.37 1,278 +0.02(+0.09%)
Aug 13, 2018 22.35 22.35 22.35 16 +0.00(+0.00%)
Aug 10, 2018 22.35 22.35 22.35 22.35 377 -0.04(-0.18%)
Aug 09, 2018 22.39 22.39 22.39 85 +0.00(+0.00%)
Aug 08, 2018 22.33 22.39 22.33 22.39 544 +0.06(+0.27%)
Aug 07, 2018 22.33 22.33 22.33 22.33 767 +0.24(+1.09%)
Aug 02, 2018 22.09 22.09 22.09 0 +0.14(+0.64%)
Aug 01, 2018 21.98 21.98 21.95 21.95 2,231 +0.00(+0.00%)
Jul 31, 2018 81 +0.00(+0.00%)
Jul 30, 2018 22.08 22.08 22.04 22.06 5,706 -0.21(-0.94%)
Jul 27, 2018 22.27 22.27 22.27 22.27 1,800 -0.01(-0.04%)
Jul 26, 2018 22.29 22.29 22.28 22.28 1,153 +0.22(+1.00%)
Jul 25, 2018 22.06 22.06 22.06 22.06 179 -0.14(-0.63%)
Jul 23, 2018 22.20 22.20 22.20 0 +0.00(+0.00%)
Jul 20, 2018 22.20 22.20 22.20 22.20 805 -0.21(-0.94%)
Jul 19, 2018 22.41 22.41 22.41 22.41 273 +0.11(+0.49%)
Jul 18, 2018 22.30 22.30 22.30 22.30 383 +0.06(+0.27%)
Jul 17, 2018 22.20 22.25 22.20 22.24 3,211 +0.18(+0.82%)
Jul 16, 2018 22.08 22.09 22.06 22.06 1,541 -0.10(-0.45%)
Jul 13, 2018 22.16 22.16 22.16 22.16 754 +0.12(+0.54%)
Jul 10, 2018 22.04 22.04 22.04 40 +0.22(+1.01%)
Jul 06, 2018 21.82 21.82 21.82 84 +0.09(+0.41%)
Jul 05, 2018 21.73 21.73 21.73 21.73 231 +0.18(+0.84%)
Jul 04, 2018 21.68 21.79 21.55 21.55 1,961 -0.18(-0.83%)
Jul 03, 2018 21.73 21.73 21.73 21.73 303 -0.07(-0.32%)
Jun 29, 2018 21.80 21.80 21.80 0 -0.09(-0.41%)
Jun 27, 2018 21.89 21.89 21.89 178 -0.06(-0.27%)
Jun 26, 2018 21.95 21.95 21.95 21.95 430 -0.16(-0.72%)
Jun 22, 2018 22.11 22.11 22.11 0 +0.04(+0.18%)
Jun 21, 2018 22.08 22.08 22.07 22.07 1,545 -0.15(-0.68%)
Jun 20, 2018 22.22 22.22 22.22 22.22 609 +0.12(+0.54%)
Jun 18, 2018 22.10 22.10 22.10 143 -0.03(-0.14%)
Jun 15, 2018 22.10 22.13 22.10 22.13 774 +0.21(+0.96%)
Jun 14, 2018 21.89 21.92 21.89 21.92 432 +0.11(+0.50%)
Jun 13, 2018 21.79 21.81 21.79 21.81 2,486 -0.01(-0.05%)
Jun 12, 2018 21.82 21.82 21.82 21.82 200 +0.02(+0.09%)
Jun 11, 2018 21.81 21.81 21.80 21.80 832 +0.17(+0.79%)
Jun 08, 2018 21.64 21.67 21.63 21.63 3,540 +0.04(+0.19%)
Jun 07, 2018 21.64 21.65 21.59 21.59 1,266 +0.11(+0.51%)
Jun 06, 2018 21.48 21.48 21.48 21.48 1,674 -0.15(-0.69%)
Jun 05, 2018 21.50 21.63 21.50 21.63 1,049 +0.20(+0.93%)
Jun 04, 2018 21.43 21.43 21.43 21.43 128 +0.01(+0.05%)
Jun 01, 2018 21.38 21.42 21.38 21.42 4,813 +0.15(+0.71%)
May 30, 2018 21.27 21.27 21.27 49 -0.22(-1.02%)
May 28, 2018 21.49 21.49 21.49 94 +0.09(+0.42%)
May 25, 2018 21.46 21.46 21.39 21.40 5,951 +0.22(+1.04%)
May 23, 2018 21.18 21.18 21.18 173 +0.02(+0.09%)
May 22, 2018 21.16 21.16 21.16 21.16 486 +0.00(+0.00%)
May 18, 2018 21.16 21.16 21.16 0 +0.11(+0.52%)
May 17, 2018 21.05 21.05 21.05 21.05 404 +0.00(+0.00%)
May 16, 2018 20.97 21.07 20.97 21.05 703 -0.05(-0.24%)
May 15, 2018 21.12 21.12 21.07 21.10 3,358 +0.01(+0.05%)
May 14, 2018 21.04 21.09 21.04 21.09 900 +0.03(+0.14%)
May 11, 2018 21.10 21.10 21.05 21.06 3,209 +0.02(+0.10%)
May 10, 2018 21.04 21.04 21.04 21.04 1,111 +0.07(+0.33%)
May 09, 2018 20.97 20.99 20.97 20.97 2,871 -0.08(-0.38%)
May 08, 2018 21.05 21.05 21.05 21.05 336 +0.07(+0.33%)
May 07, 2018 20.98 20.98 20.98 20.98 180 +0.11(+0.53%)
May 04, 2018 20.87 20.87 20.87 20.87 542 +0.15(+0.72%)
May 03, 2018 20.72 20.72 20.72 20.72 525 -0.13(-0.62%)
May 02, 2018 20.86 20.86 20.84 20.85 2,278 -0.04(-0.19%)
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.