Desjardins Canadian Equity Index ETF (TSX:DMEC)
Canada · Delayed Price · Currency is CAD 25.26
+0.09 (0.34%)
Jul 16, 2025, 9:30 AM EDT
TSX:DMEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 25.12 | 25.26 | 25.10 | 25.26 | - | 0.34% | 55,098 |
| Jul 15, 2025 | 25.20 | 25.20 | 25.12 | 25.18 | - | -0.45% | 1,700 |
| Jul 14, 2025 | 25.17 | 25.29 | 25.17 | 25.29 | - | 0.60% | 800 |
| Jul 11, 2025 | 25.16 | 25.16 | 25.14 | 25.14 | - | -0.24% | 1,200 |
| Jul 10, 2025 | 25.09 | 25.20 | 25.09 | 25.20 | - | 0.44% | 1,900 |
| Jul 9, 2025 | 25.04 | 25.11 | 25.04 | 25.09 | - | -0.24% | 6,500 |
| Jul 8, 2025 | 25.16 | 25.16 | 25.15 | 25.15 | - | 0.12% | 400 |
| Jul 7, 2025 | 25.15 | 25.15 | 25.12 | 25.12 | - | -0.06% | 9,500 |
| Jul 4, 2025 | 25.16 | 25.17 | 25.14 | 25.14 | - | -0.02% | 1,000 |
| Jul 3, 2025 | 25.12 | 25.14 | 25.12 | 25.14 | - | 0.60% | 200 |
| Jul 2, 2025 | 25.00 | 25.00 | 24.97 | 24.99 | - | 0.28% | 12,200 |
| Jun 30, 2025 | 24.88 | 24.92 | 24.82 | 24.92 | - | 0.77% | 2,300 |
| Jun 27, 2025 | 24.74 | 24.74 | 24.71 | 24.73 | - | -0.32% | 1,900 |
| Jun 26, 2025 | 24.68 | 24.81 | 24.68 | 24.81 | - | 0.24% | 400 |
| Jun 25, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | - | -0.24% | 700 |
| Jun 24, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | - | 0.40% | 400 |
| Jun 23, 2025 | 24.63 | 24.75 | 24.63 | 24.71 | - | -0.16% | 14,200 |
| Jun 20, 2025 | 24.91 | 24.91 | 24.72 | 24.75 | - | 0.12% | 65,500 |
| Jun 19, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | - | -0.36% | 400 |
| Jun 18, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | - | 0.20% | 200 |
| Jun 17, 2025 | 24.79 | 24.79 | 24.72 | 24.76 | - | -0.40% | 1,300 |
| Jun 16, 2025 | 25.17 | 25.17 | 24.86 | 24.86 | - | 0.53% | 15,700 |
| Jun 13, 2025 | 24.82 | 24.82 | 24.70 | 24.73 | - | -0.24% | 6,400 |
| Jun 12, 2025 | 24.75 | 24.80 | 24.75 | 24.79 | - | 0.12% | 7,300 |
| Jun 11, 2025 | 24.75 | 24.76 | 24.75 | 24.76 | - | 0.49% | 6,300 |
| Jun 10, 2025 | 24.64 | 24.64 | 24.58 | 24.64 | - | 0.28% | 3,200 |
| Jun 9, 2025 | 24.66 | 24.66 | 24.57 | 24.57 | - | -0.24% | 500 |
| Jun 6, 2025 | 24.74 | 24.74 | 24.63 | 24.63 | - | 0.33% | 3,000 |
| Jun 5, 2025 | 24.56 | 24.62 | 24.55 | 24.55 | - | -0.04% | 18,500 |
| Jun 4, 2025 | 24.57 | 24.57 | 24.56 | 24.56 | - | -0.28% | 900 |
| Jun 3, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | - | 0.16% | 400 |
| Jun 2, 2025 | 24.42 | 24.61 | 24.40 | 24.59 | - | 0.74% | 2,800 |
| May 30, 2025 | 24.38 | 24.41 | 24.30 | 24.41 | - | -0.04% | 7,000 |
| May 29, 2025 | 24.62 | 24.62 | 24.42 | 24.42 | - | -0.20% | 5,700 |
| May 28, 2025 | 24.50 | 24.50 | 24.47 | 24.47 | - | 0.08% | 600 |
| May 27, 2025 | 24.24 | 24.47 | 24.24 | 24.45 | - | 0.95% | 800 |
| May 26, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | - | 0.41% | 200 |
| May 23, 2025 | 24.07 | 24.14 | 24.07 | 24.12 | - | -0.08% | 3,300 |
| May 22, 2025 | 24.16 | 24.17 | 24.14 | 24.14 | - | 0.04% | 6,900 |
| May 21, 2025 | 24.25 | 24.25 | 24.08 | 24.13 | - | -0.56% | 2,100 |
| May 20, 2025 | 24.15 | 24.30 | 24.15 | 24.27 | - | 0.27% | 11,200 |
| May 16, 2025 | 24.11 | 24.20 | 24.10 | 24.20 | - | 0.41% | 3,600 |
| May 15, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | - | 0.79% | 6,100 |
| May 14, 2025 | 23.82 | 23.91 | 23.82 | 23.91 | - | 0.21% | 4,500 |
| May 13, 2025 | 23.89 | 23.90 | 23.84 | 23.86 | - | 0.51% | 52,800 |
| May 12, 2025 | 24.04 | 24.04 | 23.73 | 23.74 | - | 0.55% | 10,300 |
| May 9, 2025 | 23.68 | 23.68 | 23.51 | 23.61 | - | 0.43% | 1,200 |
| May 8, 2025 | 23.48 | 23.61 | 23.47 | 23.51 | - | 0.51% | 53,800 |
| May 7, 2025 | 23.42 | 23.42 | 23.35 | 23.39 | - | 0.60% | 19,600 |
| May 6, 2025 | 23.25 | 23.26 | 23.18 | 23.25 | - | - | 110,300 |