Desjardins Emerging Markets Equity Index ETF (TSX:DMEE)
Canada · Delayed Price · Currency is CAD 21.96
+0.20 (0.92%)
Aug 13, 2025, 4:00 PM EDT
TSX:DMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.86 | 21.87 | 21.82 | 21.83 | - | 0.16% | 11,165 |
| Aug 14, 2025 | 21.87 | 21.87 | 21.75 | 21.79 | - | -0.77% | 11,100 |
| Aug 13, 2025 | 21.95 | 21.99 | 21.94 | 21.96 | - | 0.92% | 11,500 |
| Aug 12, 2025 | 21.62 | 21.76 | 21.61 | 21.76 | - | 1.14% | 1,600 |
| Aug 11, 2025 | 21.55 | 21.57 | 21.51 | 21.52 | - | -0.12% | 13,500 |
| Aug 8, 2025 | 21.57 | 21.57 | 21.50 | 21.54 | - | - | 12,400 |
| Aug 7, 2025 | 21.58 | 21.58 | 21.52 | 21.54 | - | 1.03% | 4,900 |
| Aug 6, 2025 | 21.31 | 21.32 | 21.31 | 21.32 | - | -0.16% | 3,700 |
| Aug 5, 2025 | 21.39 | 21.39 | 21.33 | 21.36 | - | 1.64% | 4,500 |
| Aug 1, 2025 | 21.08 | 21.08 | 20.98 | 21.01 | - | -1.59% | 22,000 |
| Jul 31, 2025 | 21.41 | 21.41 | 21.34 | 21.35 | - | -0.42% | 10,500 |
| Jul 30, 2025 | 21.48 | 21.48 | 21.38 | 21.44 | - | 0.05% | 9,900 |
| Jul 29, 2025 | 21.45 | 21.49 | 21.43 | 21.43 | - | 0.19% | 8,700 |
| Jul 28, 2025 | 21.42 | 21.42 | 21.36 | 21.39 | - | -0.42% | 1,600 |
| Jul 25, 2025 | 21.42 | 21.48 | 21.41 | 21.48 | - | 0.19% | 6,800 |
| Jul 24, 2025 | 21.54 | 21.54 | 21.42 | 21.44 | - | -0.05% | 5,900 |
| Jul 23, 2025 | 21.40 | 21.46 | 21.40 | 21.45 | - | 0.94% | 16,600 |
| Jul 22, 2025 | 21.29 | 21.29 | 21.23 | 21.25 | - | -0.70% | 7,200 |
| Jul 21, 2025 | 21.41 | 21.48 | 21.39 | 21.40 | - | 0.42% | 6,200 |
| Jul 18, 2025 | 21.37 | 21.39 | 21.30 | 21.31 | - | -0.23% | 9,900 |
| Jul 17, 2025 | 21.24 | 21.36 | 21.24 | 21.36 | - | 0.95% | 5,400 |
| Jul 16, 2025 | 21.14 | 21.17 | 21.08 | 21.16 | - | 0.14% | 14,300 |
| Jul 15, 2025 | 21.11 | 21.13 | 21.07 | 21.13 | - | 0.76% | 7,300 |
| Jul 14, 2025 | 20.94 | 20.97 | 20.88 | 20.97 | - | 0.19% | 14,000 |
| Jul 11, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | - | -0.19% | 200 |
| Jul 10, 2025 | 20.97 | 20.97 | 20.94 | 20.97 | - | 0.33% | 3,400 |
| Jul 9, 2025 | 20.90 | 20.91 | 20.87 | 20.90 | - | -0.24% | 6,000 |
| Jul 8, 2025 | 20.89 | 20.95 | 20.88 | 20.95 | - | 0.92% | 7,800 |
| Jul 7, 2025 | 20.81 | 20.86 | 20.76 | 20.76 | - | -0.34% | 7,500 |
| Jul 4, 2025 | 20.71 | 20.83 | 20.71 | 20.83 | - | -0.71% | 600 |
| Jul 3, 2025 | 20.94 | 21.05 | 20.93 | 20.98 | - | 0.72% | 4,800 |
| Jul 2, 2025 | 20.89 | 20.89 | 20.83 | 20.83 | - | 0.24% | 2,300 |
| Jun 30, 2025 | 20.80 | 20.80 | 20.73 | 20.78 | - | -0.19% | 2,500 |
| Jun 27, 2025 | 20.75 | 20.86 | 20.72 | 20.82 | - | -0.05% | 23,400 |
| Jun 26, 2025 | 20.77 | 20.83 | 20.76 | 20.83 | - | 0.05% | 3,000 |
| Jun 25, 2025 | 20.80 | 20.82 | 20.80 | 20.82 | - | 0.41% | 2,000 |
| Jun 24, 2025 | 20.58 | 20.74 | 20.58 | 20.74 | - | 2.14% | 1,500 |
| Jun 23, 2025 | 20.09 | 20.30 | 20.09 | 20.30 | - | - | 8,800 |
| Jun 20, 2025 | 20.34 | 20.48 | 20.30 | 20.30 | - | 1.40% | 4,900 |
| Jun 19, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | -1.62% | 100 |
| Jun 18, 2025 | 20.36 | 20.36 | 20.35 | 20.35 | - | 0.27% | 800 |
| Jun 17, 2025 | 20.13 | 20.36 | 20.13 | 20.30 | - | -0.76% | 8,200 |
| Jun 16, 2025 | 20.42 | 20.53 | 20.42 | 20.45 | - | 1.14% | 2,200 |
| Jun 13, 2025 | 20.27 | 20.29 | 20.22 | 20.22 | - | -1.56% | 7,200 |
| 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 |