Skip to main content
Desjardins Canadian Equity Index ETF (TSX: DMEC)
Canada flag Canada · Delayed Price · Currency is CAD
22.94
+0.09 (0.39%)
Dec 23, 2024, 3:26 PM EST

DMEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202422.9523.0522.9523.05-0.48%1,400
Dec 23, 202422.8022.9422.7722.94-0.39%4,100
Dec 20, 202422.6122.8722.6022.85-0.53%700
Dec 19, 202422.8922.8922.7322.73--0.53%900
Dec 18, 202423.3123.3122.8022.85--2.06%1,200
Dec 17, 202423.2323.3323.2323.33--0.13%400
Dec 16, 202423.4323.4323.3523.36--0.43%1,900
Dec 13, 202423.5823.5823.4223.46--0.51%2,600
Dec 12, 202423.6623.6623.5723.58--0.92%1,300
Dec 11, 202423.7323.8023.7323.80-0.55%300
Dec 10, 202423.7723.7723.6623.67--0.46%17,800
Dec 9, 202423.8623.8623.7823.78--0.54%26,900
Dec 6, 202423.9123.9123.9123.91-0.38%700
Dec 5, 202423.8223.8223.8223.82-0.17%200
Dec 4, 202423.8123.8123.7823.78-0.25%700
Dec 3, 202423.7223.7223.7223.72---
Dec 2, 202423.7523.7523.7223.72--0.17%900
Nov 29, 202423.6423.8023.6423.76-0.42%3,900
Nov 28, 202423.6223.6623.6223.66-0.30%1,800
Nov 27, 202423.5923.5923.5923.59-0.25%500
Nov 26, 202423.5223.5323.5223.53--0.17%2,200
Nov 25, 202423.6523.6523.5523.57--0.02%7,900
Nov 22, 202423.5323.5823.5223.58-0.23%1,900
Nov 21, 202423.2623.5223.2623.52-1.47%1,100
Nov 20, 202423.1623.1823.1623.18-0.04%1,000
Nov 19, 202423.0123.1723.0123.17-0.30%24,700
Nov 18, 202423.1023.1023.1023.10-0.22%100
Nov 15, 202423.1123.1123.0323.05--0.52%4,600
Nov 14, 202423.1823.2023.1523.17-0.22%3,200
Nov 13, 202423.1023.1223.1023.12-0.22%2,100
Nov 12, 202423.0023.0822.9923.07-0.70%20,800
Nov 11, 202422.9122.9122.9122.91-0.26%-
Nov 8, 202422.9722.9722.8522.85-0.22%400
Nov 7, 202422.8022.8022.8022.80-0.04%-
Nov 6, 202422.7422.7922.7422.79-1.42%1,300
Nov 5, 202422.4722.4722.4722.47-0.09%200
Nov 4, 202422.4422.4522.4122.45-0.04%25,100
Nov 1, 202422.5022.5122.4122.44-0.31%2,300
Oct 31, 202422.5022.5022.3622.37--1.28%37,600
Oct 30, 202422.6622.6622.6622.66--0.13%2,200
Oct 29, 202422.6922.7222.6722.69-0.31%13,300
Oct 28, 202422.6222.6222.6222.62--0.09%-
Oct 25, 202422.6322.6422.6322.64--0.26%12,300
Oct 24, 202422.6822.7022.6622.70-0.22%4,600
Oct 23, 202422.8022.8022.6522.65--0.83%1,100
Oct 22, 202422.8422.8422.8422.84-0.09%-
Oct 21, 202422.9622.9622.8222.82-0.09%20,400
Oct 18, 202422.8022.8022.8022.80--0.04%-
Oct 17, 202422.6822.8122.6822.81-0.48%1,500
Oct 16, 202422.6122.7122.6122.70-0.53%3,000
Oct 15, 202422.5522.6122.5522.58-0.49%1,400
Oct 11, 202422.4722.4722.4722.47-0.09%400
Oct 10, 202422.4222.4622.4222.45-0.34%10,200
Oct 9, 202422.3322.3822.3322.38-0.79%1,800
Oct 8, 202422.2022.2022.2022.20--0.05%1,200
Oct 7, 202422.2722.2722.2122.21-0.36%700
Oct 4, 202422.1322.1322.1322.13---
Oct 3, 202422.1322.1322.1322.13-0.05%500
Oct 2, 202422.1922.1922.1222.12--0.27%7,000
Oct 1, 202422.1522.1822.1522.18-0.27%400
Sep 30, 202422.0822.1222.0822.12--0.05%3,800
Sep 27, 202422.1922.1922.1322.13--0.09%58,500
Sep 26, 202422.1522.1522.1522.15-0.41%500
Sep 25, 202422.0622.0622.0622.06--0.23%7,200
Sep 24, 202422.1122.1122.1122.11-0.50%200
Sep 23, 202422.0622.0622.0022.00-0.36%1,500
Sep 20, 202421.9221.9221.9221.92--0.63%100
Sep 19, 202422.0722.0722.0622.06-0.64%400
Sep 18, 202421.9121.9221.9121.92--200
Sep 17, 202422.0022.0021.9021.92--0.18%1,000
Sep 16, 202421.9021.9621.8321.96-0.60%41,200
Sep 13, 202421.8321.8321.8321.83-0.51%5,500
Sep 12, 202421.5521.7221.5521.72-1.26%1,100
Sep 11, 202421.2521.4521.2521.45-0.70%3,400
Sep 10, 202421.3021.3021.3021.30--0.05%-
Sep 9, 202421.2021.3121.2021.31-1.04%300
Sep 6, 202421.2521.2521.0921.09--0.94%400
Sep 5, 202421.2921.2921.2921.29--0.05%300
Sep 4, 202421.3121.3121.3021.30--0.05%700
Sep 3, 202421.4721.4721.3121.31--0.70%11,500
Aug 30, 202421.5121.5221.4621.46--0.19%4,800
Aug 29, 202421.5021.5021.5021.50-0.33%200
Aug 28, 202421.4321.4321.4321.43--0.42%1,800
Aug 27, 202421.5221.5221.5221.52--0.37%100
Aug 26, 202421.6021.6021.6021.60-1.12%500
Aug 23, 202421.3621.3621.3621.36--0.05%200
Aug 22, 202421.3721.3721.3721.37-0.19%-
Aug 21, 202421.3521.3521.3321.33-0.14%1,300
Aug 20, 202421.3021.3021.3021.30--0.23%300
Aug 19, 202421.3621.3621.3521.35-0.14%400
Aug 16, 202421.3221.3221.3221.32-0.19%700
Aug 15, 202421.2921.2921.2821.28-1.67%4,000
Aug 14, 202420.9020.9420.9020.93-0.72%1,900
Aug 13, 202420.7820.7820.7820.78-0.48%800
Aug 12, 202420.6820.7020.6820.68-0.88%2,200
Aug 9, 202420.5020.5020.5020.50--0.29%200
Aug 8, 202420.5620.5620.5620.56-1.58%300
Aug 7, 202420.6220.6220.2420.24--0.54%600
Aug 6, 202420.0820.3520.0820.35--0.68%21,700
Aug 2, 202420.7520.7520.4920.49--2.66%1,700