Desjardins Emerging Markets Equity Index ETF (TSX:DMEE)
Canada · Delayed Price · Currency is CAD 23.79
+0.08 (0.34%)
Oct 6, 2025, 11:07 AM EDT
TSX:DMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 23.71 | 23.81 | 23.70 | 23.78 | 23.78 | 0.30% | 25,512 |
| Oct 3, 2025 | 23.68 | 23.71 | 23.68 | 23.71 | 23.71 | 0.21% | 3,100 |
| Oct 2, 2025 | 23.72 | 23.72 | 23.60 | 23.66 | 23.66 | 0.72% | 8,300 |
| Oct 1, 2025 | 23.40 | 23.49 | 23.39 | 23.49 | 23.49 | 0.99% | 23,000 |
| Sep 30, 2025 | 23.23 | 23.26 | 23.20 | 23.26 | 23.26 | 0.13% | 8,700 |
| Sep 29, 2025 | 23.23 | 23.29 | 23.23 | 23.23 | 23.23 | 0.87% | 5,800 |
| Sep 26, 2025 | 23.03 | 23.03 | 22.92 | 23.03 | 23.03 | -0.43% | 14,000 |
| Sep 25, 2025 | 23.11 | 23.13 | 23.00 | 23.13 | 23.13 | -0.22% | 15,900 |
| Sep 24, 2025 | 23.24 | 23.24 | 23.17 | 23.18 | 23.18 | 0.26% | 4,900 |
| Sep 23, 2025 | 23.11 | 23.19 | 23.10 | 23.12 | 23.12 | 0.15% | 11,000 |
| Sep 22, 2025 | 23.06 | 23.09 | 22.97 | 23.09 | 23.09 | 0.11% | 16,900 |
| Sep 19, 2025 | 23.10 | 23.13 | 23.04 | 23.06 | 22.93 | -0.35% | 6,600 |
| Sep 18, 2025 | 23.08 | 23.14 | 23.05 | 23.14 | 23.01 | -0.13% | 16,000 |
| Sep 17, 2025 | 23.19 | 23.21 | 23.09 | 23.17 | 23.04 | 0.65% | 21,300 |
| Sep 16, 2025 | 23.05 | 23.05 | 22.89 | 23.02 | 22.89 | 0.63% | 7,300 |
| Sep 15, 2025 | 22.98 | 22.98 | 22.88 | 22.88 | 22.75 | 0.07% | 3,300 |
| Sep 12, 2025 | 22.90 | 22.90 | 22.85 | 22.86 | 22.73 | -0.02% | 15,600 |
| Sep 11, 2025 | 22.76 | 22.88 | 22.76 | 22.87 | 22.74 | 1.04% | 14,500 |
| Sep 10, 2025 | 22.61 | 22.67 | 22.59 | 22.63 | 22.50 | 0.98% | 35,500 |
| Sep 9, 2025 | 22.35 | 22.41 | 22.35 | 22.41 | 22.28 | 0.86% | 7,900 |
| Sep 8, 2025 | 22.13 | 22.22 | 22.13 | 22.22 | 22.09 | 0.54% | 8,000 |
| Sep 5, 2025 | 22.05 | 22.10 | 22.01 | 22.10 | 21.98 | 1.38% | 20,400 |
| Sep 4, 2025 | 21.77 | 21.80 | 21.73 | 21.80 | 21.68 | 0.14% | 8,500 |
| Sep 3, 2025 | 21.80 | 21.81 | 21.77 | 21.77 | 21.65 | 0.58% | 18,400 |
| Sep 2, 2025 | 21.63 | 21.68 | 21.56 | 21.65 | 21.52 | -0.21% | 16,100 |
| Aug 29, 2025 | 21.69 | 21.70 | 21.65 | 21.69 | 21.57 | -0.78% | 5,000 |
| Aug 28, 2025 | 21.79 | 21.86 | 21.79 | 21.86 | 21.74 | 0.14% | 7,200 |
| Aug 27, 2025 | 21.81 | 21.83 | 21.80 | 21.83 | 21.71 | -1.13% | 1,100 |
| Aug 26, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 21.96 | -0.18% | 500 |
| Aug 25, 2025 | 22.20 | 22.20 | 22.12 | 22.12 | 21.99 | -0.05% | 3,100 |
| Aug 22, 2025 | 22.02 | 22.16 | 22.01 | 22.13 | 22.00 | 1.37% | 18,300 |
| Aug 21, 2025 | 21.87 | 21.87 | 21.80 | 21.83 | 21.71 | -0.05% | 2,400 |
| Aug 20, 2025 | 21.80 | 21.86 | 21.73 | 21.84 | 21.72 | 0.02% | 12,100 |
| Aug 19, 2025 | 21.90 | 21.93 | 21.83 | 21.84 | 21.71 | -0.25% | 11,100 |
| Aug 18, 2025 | 21.99 | 21.99 | 21.88 | 21.89 | 21.77 | 0.30% | 9,600 |
| Aug 15, 2025 | 21.86 | 21.87 | 21.82 | 21.83 | 21.70 | 0.16% | 11,200 |
| Aug 14, 2025 | 21.87 | 21.87 | 21.75 | 21.79 | 21.67 | -0.77% | 11,100 |
| Aug 13, 2025 | 21.95 | 21.99 | 21.94 | 21.96 | 21.84 | 0.92% | 11,500 |
| Aug 12, 2025 | 21.62 | 21.76 | 21.61 | 21.76 | 21.64 | 1.14% | 1,600 |
| Aug 11, 2025 | 21.55 | 21.57 | 21.51 | 21.52 | 21.39 | -0.12% | 13,500 |
| Aug 8, 2025 | 21.57 | 21.57 | 21.50 | 21.54 | 21.42 | - | 12,400 |
| Aug 7, 2025 | 21.58 | 21.58 | 21.52 | 21.54 | 21.42 | 1.03% | 4,900 |
| Aug 6, 2025 | 21.31 | 21.32 | 21.31 | 21.32 | 21.20 | -0.16% | 3,700 |
| Aug 5, 2025 | 21.39 | 21.39 | 21.33 | 21.36 | 21.23 | 1.64% | 4,500 |
| Aug 1, 2025 | 21.08 | 21.08 | 20.98 | 21.01 | 20.89 | -1.59% | 22,000 |
| Jul 31, 2025 | 21.41 | 21.41 | 21.34 | 21.35 | 21.23 | -0.42% | 10,500 |
| Jul 30, 2025 | 21.48 | 21.48 | 21.38 | 21.44 | 21.32 | 0.05% | 9,900 |
| Jul 29, 2025 | 21.45 | 21.49 | 21.43 | 21.43 | 21.31 | 0.19% | 8,700 |
| Jul 28, 2025 | 21.42 | 21.42 | 21.36 | 21.39 | 21.27 | -0.42% | 1,600 |
| Jul 25, 2025 | 21.42 | 21.48 | 21.41 | 21.48 | 21.36 | 0.19% | 6,800 |