Desjardins Emerging Markets Equity Index ETF (TSX:DMEE)
Canada · Delayed Price · Currency is CAD 22.63
+0.22 (0.98%)
Sep 10, 2025, 4:00 PM EDT
TSX:DMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 22.76 | 22.88 | 22.76 | 22.87 | - | 1.04% | 45,814 |
| Sep 10, 2025 | 22.61 | 22.67 | 22.59 | 22.63 | - | 0.98% | 35,500 |
| Sep 9, 2025 | 22.35 | 22.41 | 22.35 | 22.41 | - | 0.86% | 7,900 |
| Sep 8, 2025 | 22.13 | 22.22 | 22.13 | 22.22 | - | 0.54% | 8,000 |
| Sep 5, 2025 | 22.05 | 22.10 | 22.01 | 22.10 | - | 1.38% | 20,400 |
| Sep 4, 2025 | 21.77 | 21.80 | 21.73 | 21.80 | - | 0.14% | 8,500 |
| Sep 3, 2025 | 21.80 | 21.81 | 21.77 | 21.77 | - | 0.58% | 18,400 |
| Sep 2, 2025 | 21.63 | 21.68 | 21.56 | 21.65 | - | -0.21% | 16,100 |
| Aug 29, 2025 | 21.69 | 21.70 | 21.65 | 21.69 | - | -0.78% | 5,000 |
| Aug 28, 2025 | 21.79 | 21.86 | 21.79 | 21.86 | - | 0.14% | 7,200 |
| Aug 27, 2025 | 21.81 | 21.83 | 21.80 | 21.83 | - | -1.13% | 1,100 |
| Aug 26, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | - | -0.18% | 500 |
| Aug 25, 2025 | 22.20 | 22.20 | 22.12 | 22.12 | - | -0.05% | 3,100 |
| Aug 22, 2025 | 22.02 | 22.16 | 22.01 | 22.13 | - | 1.37% | 18,300 |
| Aug 21, 2025 | 21.87 | 21.87 | 21.80 | 21.83 | - | -0.05% | 2,400 |
| Aug 20, 2025 | 21.80 | 21.86 | 21.73 | 21.84 | - | 0.02% | 12,100 |
| Aug 19, 2025 | 21.90 | 21.93 | 21.83 | 21.84 | - | -0.25% | 11,100 |
| Aug 18, 2025 | 21.99 | 21.99 | 21.88 | 21.89 | - | 0.30% | 9,600 |
| Aug 15, 2025 | 21.86 | 21.87 | 21.82 | 21.83 | - | 0.16% | 11,200 |
| 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 |