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 (%)
May 31, 2019 22.98 22.98 22.95 22.96 500 -0.11(-0.48%)
May 30, 2019 23.07 23.07 23.07 23.07 100 +0.04(+0.17%)
May 29, 2019 23.11 23.11 23.03 23.03 500 -0.19(-0.82%)
May 28, 2019 23.63 23.63 23.22 23.22 300 -0.27(-1.15%)
May 22, 2019 23.49 23.49 23.49 0 -0.02(-0.09%)
May 21, 2019 23.53 23.53 23.51 23.51 1,400 -0.06(-0.25%)
May 17, 2019 23.57 23.57 23.57 0 -0.01(-0.04%)
May 16, 2019 23.52 23.58 23.52 23.58 600 +0.17(+0.73%)
May 15, 2019 23.38 23.41 23.38 23.41 700 +0.03(+0.13%)
May 14, 2019 23.38 23.38 23.38 23.38 2,644 +0.20(+0.86%)
May 13, 2019 23.14 23.18 23.11 23.18 300 -0.20(-0.86%)
May 10, 2019 23.38 23.38 23.38 23.38 100 -0.03(-0.13%)
May 09, 2019 23.41 23.41 23.41 23.41 2,900 -0.14(-0.59%)
May 08, 2019 23.55 23.55 23.55 23.55 100 -0.11(-0.46%)
May 06, 2019 23.66 23.66 23.66 0 -0.12(-0.50%)
May 03, 2019 23.80 23.80 23.78 23.78 1,000 +0.09(+0.38%)
May 02, 2019 23.69 23.69 23.69 23.69 100 -0.12(-0.50%)
May 01, 2019 23.81 23.81 23.81 23.81 200 +0.01(+0.04%)
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%)
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.