Desjardins Canadian Equity Index ETF (TSX:DMEC)
Canada
· Delayed Price · Currency is CAD 22.51
+0.16 (0.72%)
Apr 17, 2025, 4:00 PM EDT
TSX:DMEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 23.11 | 23.38 | 23.11 | 23.37 | - | 0.52% | 18,900 |
| Apr 1, 2025 | 23.14 | 23.25 | 23.14 | 23.25 | - | 0.52% | 700 |
| Mar 31, 2025 | 22.79 | 23.13 | 22.79 | 23.13 | - | 0.65% | 300 |
| Mar 28, 2025 | 23.21 | 23.21 | 22.98 | 22.98 | - | -1.54% | 4,800 |
| Mar 27, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | -0.09% | 300 |
| Mar 26, 2025 | 23.38 | 23.38 | 23.36 | 23.36 | - | -0.64% | 6,000 |
| Mar 25, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | - | 0.34% | 400 |
| Mar 24, 2025 | 23.33 | 23.45 | 23.33 | 23.43 | - | 0.43% | 1,700 |
| Mar 21, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | - | -0.43% | - |
| Mar 20, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | - | 0.51% | 200 |
| Mar 19, 2025 | 23.06 | 23.31 | 23.06 | 23.31 | - | 1.48% | 4,000 |
| Mar 18, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | - | -0.48% | 100 |
| Mar 17, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | - | 1.10% | 100 |
| Mar 14, 2025 | 22.69 | 22.84 | 22.69 | 22.83 | - | 1.29% | 4,100 |
| Mar 13, 2025 | 22.69 | 22.69 | 22.17 | 22.54 | - | -0.57% | 18,100 |
| Mar 12, 2025 | 22.71 | 22.71 | 22.63 | 22.67 | - | 0.35% | 69,100 |
| Mar 11, 2025 | 22.66 | 22.66 | 22.50 | 22.59 | - | -0.31% | 1,200 |
| Mar 10, 2025 | 22.78 | 22.78 | 22.66 | 22.66 | - | -1.48% | 400 |
| Mar 7, 2025 | 22.83 | 23.00 | 22.83 | 23.00 | - | 0.66% | 2,600 |
| Mar 6, 2025 | 22.94 | 22.94 | 22.85 | 22.85 | - | -0.87% | 1,100 |
| Mar 5, 2025 | 22.84 | 23.05 | 22.84 | 23.05 | - | 0.04% | 2,400 |
| Mar 4, 2025 | 22.94 | 23.04 | 22.71 | 23.04 | - | -0.52% | 1,100 |
| Mar 3, 2025 | 23.63 | 23.63 | 23.16 | 23.16 | - | -1.74% | 6,500 |
| Feb 28, 2025 | 23.29 | 23.57 | 23.27 | 23.57 | - | 1.03% | 3,800 |
| Feb 27, 2025 | 23.57 | 23.57 | 23.33 | 23.33 | - | -0.60% | 2,400 |
| Feb 26, 2025 | 23.45 | 23.47 | 23.45 | 23.47 | - | 1.12% | 1,000 |
| Feb 25, 2025 | 23.29 | 23.29 | 23.21 | 23.21 | - | -0.77% | 2,100 |
| Feb 24, 2025 | 23.40 | 23.40 | 23.39 | 23.39 | - | -0.76% | 1,100 |
| Feb 21, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | - | -0.84% | 400 |
| Feb 20, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | - | - | - |
| Feb 19, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | - | 0.25% | 300 |
| Feb 18, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | - | 0.34% | 2,900 |
| Feb 14, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | - | -0.71% | 400 |
| Feb 13, 2025 | 23.72 | 23.82 | 23.72 | 23.80 | - | 0.59% | 3,100 |
| Feb 12, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | - | -0.42% | 500 |
| Feb 11, 2025 | 23.73 | 23.78 | 23.73 | 23.76 | - | -0.08% | 12,100 |
| Feb 10, 2025 | 23.73 | 23.80 | 23.73 | 23.78 | - | 0.85% | 37,000 |
| Feb 7, 2025 | 23.71 | 23.71 | 23.55 | 23.58 | - | -0.21% | 2,400 |
| Feb 6, 2025 | 23.68 | 23.68 | 23.56 | 23.63 | - | -0.04% | 29,000 |