Desjardins Emerging Markets Equity Index ETF (TSX:DMEE)
Canada
· Delayed Price · Currency is CAD 20.26
-0.28 (-1.36%)
Jun 13, 2025, 9:30 AM EDT
TSX:DMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 20.27 | 20.29 | 20.23 | 20.29 | - | -1.22% | - |
| Jun 12, 2025 | 20.59 | 20.62 | 20.53 | 20.54 | - | -0.44% | 5,600 |
| Jun 11, 2025 | 20.64 | 20.67 | 20.61 | 20.63 | - | 0.59% | 7,600 |
| Jun 10, 2025 | 20.49 | 20.51 | 20.45 | 20.51 | - | 0.24% | 10,000 |
| Jun 9, 2025 | 20.37 | 20.47 | 20.37 | 20.46 | - | 0.74% | 10,500 |
| Jun 6, 2025 | 20.28 | 20.31 | 20.28 | 20.31 | - | 0.79% | 400 |
| Jun 5, 2025 | 20.14 | 20.19 | 20.13 | 20.15 | - | 0.25% | 37,400 |
| Jun 4, 2025 | 20.06 | 20.10 | 20.06 | 20.10 | - | 1.01% | 3,100 |
| Jun 3, 2025 | 19.79 | 19.90 | 19.79 | 19.90 | - | 0.33% | 10,700 |
| Jun 2, 2025 | 19.63 | 19.84 | 19.63 | 19.84 | - | 0.43% | 6,400 |
| May 30, 2025 | 19.88 | 19.88 | 19.70 | 19.75 | - | -1.74% | 11,500 |
| May 29, 2025 | 20.12 | 20.12 | 20.09 | 20.10 | - | 0.40% | 10,400 |
| May 28, 2025 | 20.08 | 20.08 | 20.00 | 20.02 | - | -0.25% | 12,200 |
| May 27, 2025 | 19.98 | 20.07 | 19.97 | 20.07 | - | -0.10% | 11,900 |
| May 26, 2025 | 20.06 | 20.09 | 20.06 | 20.09 | - | -0.40% | 6,100 |
| May 23, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | - | - | - |
| May 22, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | - | -0.10% | 300 |
| May 21, 2025 | 20.31 | 20.31 | 20.19 | 20.19 | - | -0.44% | 1,900 |
| May 20, 2025 | 20.43 | 20.43 | 20.22 | 20.28 | - | -0.71% | 12,900 |
| May 16, 2025 | 20.35 | 20.43 | 20.34 | 20.43 | - | 0.27% | 9,000 |
| May 15, 2025 | 20.38 | 20.41 | 20.37 | 20.37 | - | -0.12% | 2,300 |
| May 14, 2025 | 20.26 | 20.47 | 20.26 | 20.40 | - | 0.82% | 7,300 |
| May 13, 2025 | 20.24 | 20.27 | 20.07 | 20.23 | - | -0.64% | 10,500 |
| May 12, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | - | 3.17% | 500 |
| May 9, 2025 | 19.80 | 19.80 | 19.74 | 19.74 | - | 0.89% | 1,000 |
| May 8, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | - | - | - |
| May 7, 2025 | 19.52 | 19.59 | 19.47 | 19.56 | - | -0.58% | 13,100 |
| May 6, 2025 | 19.69 | 19.74 | 19.63 | 19.68 | - | -0.03% | 5,600 |
| May 5, 2025 | 19.74 | 19.90 | 19.68 | 19.68 | - | 0.31% | 33,200 |
| May 2, 2025 | 19.66 | 19.66 | 19.60 | 19.62 | - | 2.99% | 1,400 |
| May 1, 2025 | 19.14 | 19.19 | 19.05 | 19.05 | - | -0.31% | 6,100 |
| Apr 30, 2025 | 19.03 | 19.11 | 19.03 | 19.11 | - | 0.37% | 2,300 |
| Apr 29, 2025 | 19.10 | 19.10 | 19.04 | 19.04 | - | 0.21% | 1,800 |
| Apr 28, 2025 | 19.02 | 19.02 | 18.98 | 19.00 | - | 0.11% | 2,100 |
| Apr 25, 2025 | 18.97 | 18.98 | 18.97 | 18.98 | - | 0.58% | 600 |
| Apr 24, 2025 | 18.87 | 18.87 | 18.86 | 18.87 | - | -0.21% | 1,000 |
| Apr 23, 2025 | 18.88 | 18.91 | 18.87 | 18.91 | - | 2.27% | 300 |
| Apr 22, 2025 | 18.45 | 18.59 | 18.45 | 18.49 | - | 1.32% | 13,300 |
| Apr 21, 2025 | 18.32 | 18.32 | 18.25 | 18.25 | - | -0.16% | 1,200 |
| Apr 17, 2025 | 18.32 | 18.32 | 18.28 | 18.28 | - | 0.61% | 8,700 |
| Apr 16, 2025 | 18.34 | 18.37 | 18.17 | 18.17 | - | -2.00% | 3,900 |
| Apr 15, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | - | 1.37% | 100 |
| Apr 14, 2025 | 18.24 | 18.29 | 18.24 | 18.29 | - | 0.88% | 1,000 |
| Apr 11, 2025 | 17.85 | 18.13 | 17.85 | 18.13 | - | 2.08% | 1,800 |
| Apr 10, 2025 | 18.06 | 18.08 | 17.76 | 17.76 | - | -2.74% | 6,800 |
| Apr 9, 2025 | 17.91 | 18.26 | 17.91 | 18.26 | - | 3.87% | 800 |
| Apr 8, 2025 | 17.64 | 17.64 | 17.58 | 17.58 | - | -4.14% | 1,000 |
| Apr 7, 2025 | 18.33 | 18.34 | 18.33 | 18.34 | - | -0.70% | 400 |
| Apr 4, 2025 | 18.79 | 18.79 | 18.45 | 18.47 | - | -6.43% | 1,900 |
| Apr 3, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | - | 0.20% | - |