Desjardins Emerging Markets Equity Index ETF (TSX:DMEE)
Canada · Delayed Price · Currency is CAD 24.80
-0.47 (-1.86%)
Mar 12, 2026, 1:59 PM EST
TSX:DMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 25.23 | 25.23 | 24.90 | 24.90 | - | -1.46% | - |
| Mar 11, 2026 | 25.24 | 25.36 | 25.19 | 25.27 | 25.27 | 0.20% | 19,008 |
| Mar 10, 2026 | 25.25 | 25.58 | 25.07 | 25.22 | 25.22 | 0.08% | 32,577 |
| Mar 9, 2026 | 24.21 | 25.20 | 24.21 | 25.20 | 25.20 | 1.69% | 23,709 |
| Mar 6, 2026 | 24.90 | 24.90 | 24.60 | 24.78 | 24.78 | -0.44% | 20,588 |
| Mar 5, 2026 | 25.47 | 25.47 | 24.75 | 24.89 | 24.89 | -2.58% | 21,970 |
| Mar 4, 2026 | 25.59 | 25.75 | 25.36 | 25.55 | 25.55 | 0.39% | 27,609 |
| Mar 3, 2026 | 25.53 | 25.58 | 25.01 | 25.45 | 25.45 | -4.11% | 24,140 |
| Mar 2, 2026 | 26.46 | 27.51 | 26.39 | 26.54 | 26.54 | -1.96% | 38,022 |
| Feb 27, 2026 | 26.85 | 27.07 | 26.85 | 27.07 | 27.07 | -0.62% | 42,663 |
| Feb 26, 2026 | 27.52 | 27.52 | 27.08 | 27.24 | 27.24 | -0.44% | 7,569 |
| Feb 25, 2026 | 27.40 | 27.40 | 27.31 | 27.36 | 27.36 | 0.88% | 4,656 |
| Feb 24, 2026 | 26.94 | 27.16 | 26.94 | 27.12 | 27.12 | 1.42% | 17,623 |
| Feb 23, 2026 | 27.14 | 27.14 | 26.68 | 26.74 | 26.74 | -0.89% | 13,403 |
| Feb 20, 2026 | 26.44 | 26.98 | 26.44 | 26.98 | 26.98 | 2.20% | 9,401 |
| Feb 19, 2026 | 26.39 | 26.45 | 26.33 | 26.40 | 26.40 | -0.23% | 37,152 |
| Feb 18, 2026 | 26.74 | 26.74 | 26.39 | 26.46 | 26.46 | 0.19% | 5,574 |
| Feb 17, 2026 | 26.51 | 26.51 | 26.19 | 26.41 | 26.41 | 0.69% | 3,490 |
| Feb 13, 2026 | 26.18 | 26.24 | 26.07 | 26.23 | 26.23 | 0.08% | 1,301 |
| Feb 12, 2026 | 26.55 | 26.56 | 26.20 | 26.21 | 26.21 | -0.34% | 17,483 |
| Feb 11, 2026 | 26.23 | 26.33 | 26.17 | 26.30 | 26.30 | 1.31% | 7,681 |
| Feb 10, 2026 | 25.99 | 25.99 | 25.91 | 25.96 | 25.96 | 0.35% | 10,274 |
| Feb 9, 2026 | 25.70 | 26.00 | 25.70 | 25.87 | 25.87 | 0.70% | 14,951 |
| Feb 6, 2026 | 25.68 | 25.70 | 25.66 | 25.69 | 25.69 | 0.98% | 17,740 |
| Feb 5, 2026 | 25.53 | 25.55 | 25.28 | 25.44 | 25.44 | -0.43% | 17,418 |
| Feb 4, 2026 | 25.84 | 25.84 | 25.38 | 25.55 | 25.55 | -0.70% | 25,808 |
| Feb 3, 2026 | 25.91 | 25.91 | 25.61 | 25.73 | 25.73 | 0.12% | 10,218 |
| Feb 2, 2026 | 25.50 | 25.75 | 25.45 | 25.70 | 25.70 | 0.59% | 14,053 |
| Jan 30, 2026 | 25.65 | 25.65 | 25.48 | 25.55 | 25.55 | -1.01% | 19,531 |
| Jan 29, 2026 | 25.98 | 26.60 | 25.72 | 25.81 | 25.81 | -0.77% | 16,201 |
| Jan 28, 2026 | 25.99 | 26.02 | 25.97 | 26.01 | 26.01 | 0.62% | 21,908 |
| Jan 27, 2026 | 26.00 | 26.00 | 25.85 | 25.85 | 25.85 | 0.82% | 568 |
| Jan 26, 2026 | 25.64 | 25.67 | 25.61 | 25.64 | 25.64 | 0.55% | 8,580 |
| Jan 23, 2026 | 25.49 | 25.53 | 25.49 | 25.50 | 25.50 | -0.39% | 834 |
| Jan 22, 2026 | 25.59 | 25.64 | 25.59 | 25.60 | 25.60 | 0.33% | 1,934 |
| Jan 21, 2026 | 25.46 | 25.55 | 25.35 | 25.52 | 25.52 | 1.73% | 3,700 |
| Jan 20, 2026 | 25.34 | 25.34 | 25.07 | 25.08 | 25.08 | -1.57% | 3,051 |
| Jan 19, 2026 | 25.40 | 25.48 | 25.40 | 25.48 | 25.48 | - | 1,867 |
| Jan 16, 2026 | 25.57 | 25.57 | 25.40 | 25.48 | 25.48 | -0.20% | 959 |
| Jan 15, 2026 | 25.54 | 25.54 | 25.52 | 25.53 | 25.53 | 1.03% | 1,771 |
| Jan 14, 2026 | 25.26 | 25.27 | 25.25 | 25.27 | 25.27 | -0.08% | 3,368 |
| Jan 13, 2026 | 25.50 | 25.50 | 25.29 | 25.29 | 25.29 | 0.56% | 2,012 |
| Jan 9, 2026 | 25.02 | 25.17 | 25.02 | 25.15 | 25.15 | 0.64% | 4,705 |
| Jan 8, 2026 | 24.95 | 24.99 | 24.89 | 24.99 | 24.99 | 0.16% | 17,426 |
| Jan 7, 2026 | 25.10 | 25.10 | 24.87 | 24.95 | 24.95 | -0.12% | 4,357 |
| Jan 6, 2026 | 24.97 | 25.00 | 24.94 | 24.98 | 24.98 | 0.85% | 1,815 |
| Jan 5, 2026 | 24.83 | 24.83 | 24.64 | 24.77 | 24.77 | 1.68% | 3,108 |
| Jan 2, 2026 | 24.26 | 24.42 | 24.24 | 24.36 | 24.36 | 2.35% | 15,864 |
| Dec 31, 2025 | 23.79 | 23.81 | 23.76 | 23.80 | 23.80 | -0.34% | 6,836 |
| Dec 30, 2025 | 23.87 | 23.88 | 23.86 | 23.88 | 23.83 | 0.55% | 2,304 |