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 29, 2020 23.43 23.43 23.43 0 +0.14(+0.60%)
Apr 28, 2020 23.29 23.29 23.29 23.29 100 +0.15(+0.65%)
Apr 27, 2020 23.14 23.14 23.14 23.14 1,000 +0.33(+1.45%)
Apr 24, 2020 22.81 22.81 22.81 22.81 100 +0.37(+1.65%)
Apr 21, 2020 22.44 22.44 22.44 0 -0.56(-2.43%)
Apr 20, 2020 23.00 23.00 23.00 23.00 400 +0.13(+0.57%)
Apr 17, 2020 22.87 22.87 22.87 22.87 100 +0.34(+1.51%)
Apr 16, 2020 22.53 22.53 22.53 22.53 700 +0.00(+0.00%)
Apr 15, 2020 22.49 22.53 22.49 22.53 1,100 -0.29(-1.27%)
Apr 14, 2020 22.81 22.85 22.81 22.82 600 +0.67(+3.02%)
Apr 13, 2020 22.24 22.36 22.15 22.15 569 +0.12(+0.54%)
Apr 08, 2020 22.03 22.03 22.03 0 +1.86(+9.22%)
Apr 01, 2020 20.17 20.17 20.17 0 -1.25(-5.84%)
Mar 31, 2020 21.42 21.42 21.42 21.42 200 -0.11(-0.51%)
Mar 30, 2020 21.53 21.53 21.53 21.53 100 +0.21(+0.98%)
Mar 26, 2020 21.32 21.32 21.32 0 +0.99(+4.87%)
Mar 25, 2020 20.16 20.92 20.16 20.33 10,700 +1.76(+9.48%)
Mar 23, 2020 18.57 18.57 18.57 0 -1.83(-8.97%)
Mar 19, 2020 20.40 20.40 20.40 0 +0.33(+1.64%)
Mar 18, 2020 20.48 20.48 19.68 20.07 5,400 -1.12(-5.29%)
Mar 17, 2020 21.09 21.19 21.09 21.19 4,000 +0.96(+4.75%)
Mar 16, 2020 20.65 20.65 20.23 20.23 800 -1.62(-7.41%)
Mar 13, 2020 21.65 21.85 21.65 21.85 2,600 +0.96(+4.60%)
Mar 12, 2020 20.89 20.89 20.89 20.89 600 -1.69(-7.48%)
Mar 11, 2020 23.15 23.15 22.35 22.58 9,850 -0.39(-1.70%)
Mar 09, 2020 22.97 22.97 22.97 0 -1.10(-4.57%)
Mar 06, 2020 24.05 24.09 23.76 24.07 7,500 -0.33(-1.35%)
Mar 05, 2020 24.47 24.47 24.23 24.40 3,100 -0.62(-2.48%)
Mar 04, 2020 24.30 25.02 24.30 25.02 27,000 +0.99(+4.12%)
Mar 03, 2020 24.40 24.40 23.88 24.03 8,500 +0.18(+0.75%)
Mar 02, 2020 23.85 23.85 23.85 23.85 190 +0.38(+1.62%)
Feb 28, 2020 23.38 23.47 23.17 23.47 11,000 -1.04(-4.24%)
Feb 27, 2020 24.67 24.67 24.51 24.51 3,750 -0.41(-1.65%)
Feb 26, 2020 24.92 24.92 24.92 24.92 232 -0.89(-3.45%)
Feb 24, 2020 25.81 25.81 25.81 0 -0.56(-2.12%)
Feb 20, 2020 26.37 26.37 26.37 0 -0.13(-0.49%)
Feb 18, 2020 26.50 26.50 26.50 0 +0.06(+0.23%)
Feb 14, 2020 26.44 26.44 26.44 0 +0.19(+0.72%)
Feb 06, 2020 26.25 26.25 26.25 0 +0.49(+1.90%)
Feb 05, 2020 25.76 25.76 25.76 99 +0.00(+0.00%)
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.