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 (%)
Nov 30, 2017 21.30 21.30 21.30 21.30 350 +0.29(+1.38%)
Nov 29, 2017 21.08 20.56 21.01 1,912 +0.45(+2.19%)
Nov 27, 2017 20.56 20.56 20.56 24 +0.14(+0.69%)
Nov 24, 2017 20.42 20.42 20.42 20.42 339 -0.12(-0.58%)
Nov 20, 2017 20.54 20.54 20.54 44 +0.07(+0.34%)
Nov 17, 2017 20.47 20.47 20.47 20.47 1,491 +0.01(+0.05%)
Nov 16, 2017 20.46 20.46 20.46 20.46 661 +0.08(+0.39%)
Nov 14, 2017 20.38 20.38 20.38 0 +0.06(+0.30%)
Nov 13, 2017 20.32 20.32 20.32 20.32 212 +0.17(+0.84%)
Nov 09, 2017 20.15 20.15 20.15 200 -0.15(-0.74%)
Nov 08, 2017 20.30 20.30 20.30 20.30 234 -0.04(-0.20%)
Nov 07, 2017 20.34 20.34 20.34 20.34 302 +0.04(+0.20%)
Nov 03, 2017 20.30 20.30 20.30 109 -0.02(-0.10%)
Nov 02, 2017 20.32 20.32 20.32 20.32 811 -0.21(-1.02%)
Nov 01, 2017 20.53 20.53 20.53 20.53 307 +0.04(+0.20%)
Oct 31, 2017 20.49 20.49 20.49 20.49 597 +0.02(+0.10%)
Oct 27, 2017 20.47 20.47 20.47 40 -0.04(-0.20%)
Oct 26, 2017 20.51 20.51 20.51 20.51 825 +0.21(+1.03%)
Oct 25, 2017 20.16 20.30 20.16 20.30 5,308 +0.06(+0.30%)
Oct 24, 2017 20.24 20.24 20.24 20.24 586 +0.16(+0.80%)
Oct 23, 2017 20.08 20.08 20.08 20.08 136 -0.09(-0.45%)
Oct 20, 2017 20.12 20.17 20.12 20.17 529 +0.40(+2.02%)
Oct 18, 2017 19.77 19.77 19.77 75 -0.06(-0.30%)
Oct 17, 2017 19.83 19.83 19.83 19.83 561 +0.02(+0.10%)
Oct 16, 2017 19.81 19.81 19.81 19.81 179 +0.04(+0.20%)
Oct 13, 2017 19.81 19.81 19.77 19.77 366 +0.27(+1.38%)
Sep 29, 2017 19.50 19.50 19.50 20 +0.22(+1.14%)
Sep 27, 2017 19.28 19.28 19.28 0 +0.06(+0.31%)
Sep 22, 2017 19.22 19.22 19.22 0 -0.13(-0.67%)
Sep 20, 2017 19.35 19.35 19.35 40 +0.10(+0.52%)
Sep 19, 2017 19.25 19.25 19.25 19.25 313 -0.03(-0.16%)
Sep 18, 2017 19.22 19.28 19.22 19.28 4,239 +0.16(+0.84%)
Sep 15, 2017 19.12 19.12 19.12 19.12 287 +0.02(+0.10%)
Sep 14, 2017 19.10 19.10 19.10 19.10 1,300 -0.03(-0.16%)
Sep 13, 2017 19.18 19.18 19.09 19.13 871 +0.12(+0.63%)
Sep 11, 2017 19.01 19.01 19.01 126 +0.06(+0.32%)
Sep 06, 2017 18.95 18.95 18.95 32 -0.35(-1.81%)
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.