Desjardins Canadian Equity Index ETF (TSX:DMEC)
Canada
· Delayed Price · Currency is CAD 24.64
+0.07 (0.28%)
Jun 10, 2025, 4:00 PM EDT
TSX:DMEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 24.82 | 24.82 | 24.70 | 24.70 | - | -0.36% | 1,426 |
| 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 |
| May 5, 2025 | 23.26 | 23.30 | 23.20 | 23.25 | - | -0.26% | 6,200 |
| May 2, 2025 | 23.15 | 23.31 | 23.15 | 23.31 | - | 0.65% | 8,600 |
| May 1, 2025 | 23.05 | 23.16 | 23.05 | 23.16 | - | 0.56% | 54,900 |
| Apr 30, 2025 | 22.94 | 23.03 | 22.94 | 23.03 | - | - | 6,700 |
| Apr 29, 2025 | 23.03 | 23.07 | 23.03 | 23.03 | - | -0.09% | 1,000 |
| Apr 28, 2025 | 23.10 | 23.10 | 23.05 | 23.05 | - | 0.30% | 400 |
| Apr 25, 2025 | 22.96 | 22.98 | 22.92 | 22.98 | - | -0.13% | 6,300 |
| Apr 24, 2025 | 22.98 | 23.01 | 22.95 | 23.01 | - | 1.10% | 13,300 |
| Apr 23, 2025 | 22.90 | 22.90 | 22.75 | 22.76 | - | 0.80% | 50,900 |
| Apr 22, 2025 | 22.55 | 22.68 | 22.55 | 22.58 | - | 1.35% | 49,400 |
| Apr 21, 2025 | 22.47 | 22.47 | 22.23 | 22.28 | - | -1.02% | 1,600 |
| Apr 17, 2025 | 22.47 | 22.59 | 22.47 | 22.51 | - | 0.72% | 30,900 |
| Apr 16, 2025 | 22.39 | 22.46 | 22.30 | 22.35 | - | -0.13% | 21,800 |
| Apr 15, 2025 | 22.37 | 22.40 | 22.30 | 22.38 | - | 0.77% | 24,400 |
| Apr 14, 2025 | 22.17 | 22.23 | 22.03 | 22.21 | - | 1.28% | 31,100 |
| Apr 11, 2025 | 21.45 | 21.97 | 21.45 | 21.93 | - | 2.48% | 24,000 |
| Apr 10, 2025 | 21.80 | 21.80 | 21.23 | 21.40 | - | -2.99% | 65,300 |
| Apr 9, 2025 | 20.82 | 22.08 | 20.70 | 22.06 | - | 5.45% | 67,500 |
| Apr 8, 2025 | 21.70 | 21.71 | 20.75 | 20.92 | - | -1.51% | 83,000 |
| Apr 7, 2025 | 20.78 | 21.45 | 20.78 | 21.24 | - | -1.48% | 27,000 |
| Apr 4, 2025 | 22.14 | 22.14 | 21.50 | 21.56 | - | -4.64% | 16,000 |
| Apr 3, 2025 | 22.81 | 22.88 | 22.61 | 22.61 | - | -3.25% | 8,400 |