Skip to main content
Desjardins Canadian Equity Index ETF (TSX:DMEC)
Canada flag Canada · Delayed Price · Currency is CAD
23.57
+0.24 (1.03%)
Feb 28, 2025, 4:00 PM EST

TSX:DMEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202523.6323.6323.5423.54--0.13%225
Feb 28, 202523.2923.5723.2723.57-1.03%3,800
Feb 27, 202523.5723.5723.3323.33--0.60%2,400
Feb 26, 202523.4523.4723.4523.47-1.12%1,000
Feb 25, 202523.2923.2923.2123.21--0.77%2,100
Feb 24, 202523.4023.4023.3923.39--0.76%1,100
Feb 21, 202523.5723.5723.5723.57--0.84%400
Feb 20, 202523.7723.7723.7723.77---
Feb 19, 202523.7723.7723.7723.77-0.25%300
Feb 18, 202523.7123.7123.7123.71-0.34%2,900
Feb 14, 202523.6323.6323.6323.63--0.71%400
Feb 13, 202523.7223.8223.7223.80-0.59%3,100
Feb 12, 202523.6623.6623.6623.66--0.42%500
Feb 11, 202523.7323.7823.7323.76--0.08%12,100
Feb 10, 202523.7323.8023.7323.78-0.85%37,000
Feb 7, 202523.7123.7123.5523.58--0.21%2,400
Feb 6, 202523.6823.6823.5623.63--0.04%29,000
Feb 5, 202523.4723.6423.4723.64-0.90%2,900
Feb 4, 202523.4223.5223.4223.43-0.13%32,200
Feb 3, 202522.9923.4622.9923.40--1.10%2,100
Jan 31, 202524.1624.1623.6623.66--1.05%4,600
Jan 30, 202523.7423.9423.7423.91-1.44%3,800
Jan 29, 202523.5423.5723.5423.57-0.21%300
Jan 28, 202523.4323.5223.4323.52-0.38%800
Jan 27, 202523.4223.4323.4023.43--0.64%1,300
Jan 24, 202523.5623.5823.5523.58-0.13%3,900
Jan 23, 202523.4723.5523.4723.55-0.47%5,200
Jan 22, 202523.5123.5123.4423.44-0.13%21,600
Jan 21, 202523.3123.4123.3123.41-0.34%1,500
Jan 20, 202523.2523.3323.2523.33-0.47%1,800
Jan 17, 202523.2423.2423.2223.22-0.83%10,800
Jan 16, 202523.0323.0323.0323.03-0.30%200
Jan 15, 202523.0023.0022.9622.96-1.01%3,600
Jan 14, 202522.7422.7922.6922.73-0.13%46,100
Jan 13, 202522.7522.7522.7022.70--1.00%17,600
Jan 10, 202523.2023.2022.8722.93--1.16%15,100
Jan 9, 202523.1723.2023.1723.20-0.87%1,200
Jan 8, 202523.0223.0223.0023.00--0.30%4,600
Jan 7, 202523.2223.2223.0223.07--0.13%4,100
Jan 6, 202523.3323.3323.1023.10--0.30%1,800
Jan 3, 202523.1723.1723.1723.17-0.70%100
Jan 2, 202523.0023.0123.0023.01-0.66%700
Dec 31, 202422.8422.8922.8422.86--0.26%30,300
Dec 30, 202422.9122.9422.9022.92--0.56%21,600
Dec 27, 202423.0623.0622.9823.05--38,600
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