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 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%)
May 01, 2018 20.93 20.93 20.81 20.89 1,572 -0.13(-0.62%)
Apr 30, 2018 21.09 21.09 21.02 21.02 918 -0.15(-0.71%)
Apr 26, 2018 21.17 21.17 21.17 0 +0.22(+1.05%)
Apr 25, 2018 20.95 20.95 20.95 20.95 1,415 +0.05(+0.24%)
Apr 24, 2018 20.90 20.90 20.90 20.90 366 -0.18(-0.85%)
Apr 23, 2018 21.08 21.08 21.08 21.08 1,232 +0.17(+0.81%)
Apr 20, 2018 20.91 20.91 20.91 20.91 338 +0.05(+0.24%)
Apr 19, 2018 20.86 20.86 20.86 20.86 395 +0.08(+0.38%)
Apr 17, 2018 20.78 20.78 20.78 232 +0.14(+0.68%)
Apr 13, 2018 20.64 20.64 20.64 175 +0.18(+0.88%)
Apr 11, 2018 20.46 20.46 20.46 54 -0.09(-0.44%)
Apr 10, 2018 20.43 20.55 20.43 20.55 585 -0.16(-0.77%)
Apr 09, 2018 20.70 20.71 20.70 20.71 1,113 -0.18(-0.86%)
Apr 05, 2018 20.89 20.89 20.89 86 +0.22(+1.06%)
Apr 04, 2018 20.67 20.67 20.67 20.67 361 +0.11(+0.54%)
Apr 02, 2018 20.56 20.56 20.56 0 -0.37(-1.77%)
Mar 29, 2018 20.93 20.93 20.93 0 +0.09(+0.43%)
Mar 28, 2018 20.78 20.86 20.78 20.84 2,591 +0.14(+0.68%)
Mar 26, 2018 20.70 20.70 20.70 24 -0.03(-0.14%)
Mar 23, 2018 20.73 20.73 20.73 20.73 344 -0.58(-2.72%)
Mar 21, 2018 21.31 21.31 21.31 186 -0.35(-1.62%)
Mar 20, 2018 21.66 21.66 21.66 21.66 1,900 +0.07(+0.32%)
Mar 19, 2018 21.59 21.59 21.59 21.59 348 -0.06(-0.28%)
Mar 15, 2018 21.65 21.65 21.65 68 +0.03(+0.14%)
Mar 13, 2018 21.62 21.62 21.62 79 +0.12(+0.56%)
Mar 12, 2018 21.47 21.50 21.47 21.50 2,373 +0.00(+0.00%)
Mar 09, 2018 21.52 21.52 21.50 21.50 2,646 +0.12(+0.56%)
Mar 08, 2018 21.38 21.38 21.38 21.38 360 -0.01(-0.05%)
Mar 07, 2018 21.39 21.39 21.39 21.39 544 +0.06(+0.28%)
Mar 06, 2018 21.29 21.33 21.29 21.33 1,106 +0.37(+1.77%)
Mar 02, 2018 20.96 20.96 20.96 128 +0.12(+0.58%)
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.