Desjardins Canadian Equity Index ETF (TSX:DMEC)
Canada · Delayed Price · Currency is CAD 28.20
-0.20 (-0.70%)
Oct 7, 2025, 2:19 PM EDT
TSX:DMEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 28.58 | 28.58 | 28.35 | 28.40 | 28.40 | 0.25% | 8,100 |
| Oct 3, 2025 | 28.10 | 28.33 | 28.10 | 28.33 | 28.33 | 1.11% | 28,400 |
| Oct 2, 2025 | 28.07 | 28.07 | 27.80 | 28.02 | 28.02 | - | 1,300 |
| Oct 1, 2025 | 28.04 | 28.04 | 27.97 | 28.02 | 28.02 | 0.43% | 1,400 |
| Sep 30, 2025 | 27.82 | 27.90 | 27.75 | 27.90 | 27.90 | 0.25% | 1,100 |
| Sep 29, 2025 | 27.75 | 27.85 | 27.75 | 27.83 | 27.83 | 0.65% | 1,100 |
| Sep 26, 2025 | 27.70 | 27.70 | 27.64 | 27.65 | 27.65 | 0.14% | 24,000 |
| Sep 25, 2025 | 27.53 | 27.61 | 27.47 | 27.61 | 27.61 | -0.04% | 9,300 |
| Sep 24, 2025 | 27.80 | 27.82 | 27.62 | 27.62 | 27.62 | -0.29% | 8,000 |
| Sep 23, 2025 | 27.90 | 27.90 | 27.70 | 27.70 | 27.70 | -0.47% | 5,500 |
| Sep 22, 2025 | 27.71 | 27.84 | 27.69 | 27.83 | 27.83 | 0.14% | 11,400 |
| Sep 19, 2025 | 27.74 | 27.79 | 27.74 | 27.79 | 27.65 | 1.05% | 57,600 |
| Sep 18, 2025 | 27.40 | 27.52 | 27.40 | 27.50 | 27.36 | 0.44% | 2,600 |
| Sep 17, 2025 | 27.33 | 27.46 | 27.33 | 27.38 | 27.24 | 0.07% | 8,100 |
| Sep 16, 2025 | 27.43 | 27.46 | 27.29 | 27.36 | 27.22 | -0.36% | 42,400 |
| Sep 15, 2025 | 27.39 | 27.46 | 27.30 | 27.46 | 27.32 | 0.51% | 17,400 |
| Sep 12, 2025 | 27.49 | 27.49 | 27.30 | 27.32 | 27.18 | -0.36% | 9,400 |
| Sep 11, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.28 | 0.73% | 100 |
| Sep 10, 2025 | 27.20 | 27.24 | 27.17 | 27.22 | 27.08 | 0.44% | 49,300 |
| Sep 9, 2025 | 27.22 | 27.22 | 27.09 | 27.10 | 26.96 | 0.30% | 5,300 |
| Sep 8, 2025 | 27.20 | 27.20 | 27.00 | 27.02 | 26.88 | -0.18% | 800 |
| Sep 5, 2025 | 27.12 | 27.15 | 26.94 | 27.07 | 26.93 | 0.45% | 50,100 |
| Sep 4, 2025 | 26.81 | 26.96 | 26.80 | 26.95 | 26.81 | 0.56% | 55,600 |
| Sep 3, 2025 | 26.78 | 26.81 | 26.73 | 26.80 | 26.66 | 0.45% | 49,900 |
| Sep 2, 2025 | 26.58 | 26.68 | 26.48 | 26.68 | 26.54 | 0.19% | 59,200 |
| Aug 29, 2025 | 26.43 | 26.66 | 26.43 | 26.63 | 26.49 | 0.53% | 61,600 |
| Aug 28, 2025 | 26.44 | 26.49 | 26.44 | 26.49 | 26.36 | -0.08% | 1,400 |
| Aug 27, 2025 | 26.43 | 26.51 | 26.43 | 26.51 | 26.38 | 0.42% | 2,600 |
| Aug 26, 2025 | 26.27 | 26.40 | 26.27 | 26.40 | 26.27 | 0.57% | 3,000 |
| Aug 25, 2025 | 26.39 | 26.39 | 26.23 | 26.25 | 26.12 | -0.57% | 6,300 |
| Aug 22, 2025 | 26.34 | 26.44 | 26.34 | 26.40 | 26.27 | 0.99% | 4,500 |
| Aug 21, 2025 | 25.99 | 26.14 | 25.99 | 26.14 | 26.01 | 0.58% | 1,000 |
| Aug 20, 2025 | 25.96 | 25.99 | 25.96 | 25.99 | 25.86 | 0.23% | 1,700 |
| Aug 19, 2025 | 26.04 | 26.04 | 25.92 | 25.93 | 25.80 | -0.27% | 1,400 |
| Aug 18, 2025 | 26.10 | 26.10 | 25.94 | 26.00 | 25.87 | 0.04% | 6,000 |
| Aug 15, 2025 | 25.97 | 25.99 | 25.94 | 25.99 | 25.86 | 0.08% | 14,700 |
| Aug 14, 2025 | 26.03 | 26.03 | 25.94 | 25.97 | 25.84 | -0.27% | 7,100 |
| Aug 13, 2025 | 26.11 | 26.12 | 26.03 | 26.04 | 25.91 | 0.15% | 43,600 |
| Aug 12, 2025 | 25.90 | 26.00 | 25.90 | 26.00 | 25.87 | 0.58% | 49,000 |
| Aug 11, 2025 | 25.79 | 25.88 | 25.79 | 25.85 | 25.72 | - | 1,200 |
| Aug 8, 2025 | 25.88 | 25.91 | 25.85 | 25.85 | 25.72 | 0.15% | 114,000 |
| Aug 7, 2025 | 26.00 | 26.00 | 25.81 | 25.81 | 25.68 | -0.46% | 1,900 |
| Aug 6, 2025 | 26.00 | 26.01 | 25.90 | 25.93 | 25.80 | 1.17% | 900 |
| Aug 5, 2025 | 25.45 | 25.64 | 25.45 | 25.63 | 25.50 | 1.87% | 53,700 |
| Aug 1, 2025 | 25.23 | 25.23 | 25.00 | 25.16 | 25.03 | -0.91% | 6,600 |
| Jul 31, 2025 | 25.51 | 25.57 | 25.39 | 25.39 | 25.26 | -0.12% | 8,600 |
| Jul 30, 2025 | 25.63 | 25.63 | 25.42 | 25.42 | 25.29 | -0.82% | 42,200 |
| Jul 29, 2025 | 25.57 | 25.63 | 25.56 | 25.63 | 25.50 | 0.51% | 6,400 |
| Jul 28, 2025 | 25.60 | 25.60 | 25.49 | 25.50 | 25.37 | -0.35% | 39,200 |
| Jul 25, 2025 | 25.48 | 25.59 | 25.48 | 25.59 | 25.46 | 0.31% | 2,800 |