Desjardins EM Multifactor-Controlled Vol ETF (TSX: DFE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 15, 2018 | 19.77 | 19.77 | 19.77 | 0 | -0.26(-1.30%) | |
| May 14, 2018 | 20.06 | 20.06 | 20.03 | 20.03 | 89,868 | +0.17(+0.86%) |
| May 03, 2018 | 19.86 | 19.86 | 19.86 | 0 | -0.28(-1.39%) | |
| May 01, 2018 | 20.14 | 20.14 | 20.14 | 20 | -0.03(-0.15%) | |
| Apr 26, 2018 | 20.17 | 20.17 | 20.17 | 0 | +0.56(+2.86%) | |
| Apr 16, 2018 | 19.61 | 19.61 | 19.61 | 0 | -0.65(-3.21%) | |
| Apr 05, 2018 | 20.26 | 20.26 | 20.26 | 40 | -0.20(-0.98%) | |
| Mar 29, 2018 | 20.46 | 20.46 | 20.46 | 0 | +0.46(+2.30%) | |
| Mar 23, 2018 | 20.00 | 20.00 | 20.00 | 0 | -0.76(-3.66%) | |
| Mar 15, 2018 | 20.76 | 20.76 | 20.76 | 0 | +0.26(+1.27%) | |
| Mar 14, 2018 | 20.51 | 20.51 | 20.50 | 20.50 | 200 | -0.08(-0.39%) |
| Mar 13, 2018 | 20.72 | 20.74 | 20.57 | 20.58 | 4,218 | -0.02(-0.10%) |
| Mar 12, 2018 | 20.70 | 20.70 | 20.60 | 20.60 | 500 | +0.10(+0.49%) |
| Mar 08, 2018 | 20.50 | 20.50 | 20.50 | 160 | +0.10(+0.49%) | |
| Mar 07, 2018 | 20.40 | 20.40 | 545 | -0.20(-0.97%) | ||
| Mar 06, 2018 | 20.59 | 20.74 | 20.59 | 20.60 | 12,155 | +0.07(+0.34%) |
| Mar 05, 2018 | 20.47 | 20.65 | 20.31 | 20.53 | 1,959,361 | +0.07(+0.34%) |
| Mar 02, 2018 | 20.18 | 20.46 | 20.16 | 20.46 | 12,650 | +0.06(+0.29%) |
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.
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.
