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 (%)
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%)
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.