Skip to main content
logo
Desjardins Emerging Markets Equity Index ETF (TSX:DMEE)
Canada flag Canada · Delayed Price · Currency is CAD
23.04
-0.08 (-0.37%)
Dec 17, 2025, 3:59 PM EST

TSX:DMEE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202523.4323.5423.4323.5323.530.86%1,010
Dec 18, 202523.3123.3623.3023.3323.331.26%3,705
Dec 17, 202523.2723.2823.0423.0423.04-0.37%5,801
Dec 16, 202523.0723.2023.0723.1323.13-1.18%1,135
Dec 15, 202523.5023.5223.4023.4023.40-0.09%2,700
Dec 12, 202523.6423.6423.4023.4223.42-1.06%4,589
Dec 11, 202523.6023.6723.6023.6723.67-0.55%703
Dec 10, 202523.8923.8923.6923.8023.800.51%1,695
Dec 9, 202523.7123.7123.5923.6823.68-0.21%5,092
Dec 8, 202523.7223.7323.6823.7323.730.04%2,597
Dec 5, 202523.9423.9423.7223.7223.72-0.17%4,806
Dec 4, 202523.7723.7723.7223.7623.760.38%4,910
Dec 3, 202523.7123.7323.6723.6723.67-0.55%2,945
Dec 2, 202523.8223.8223.7523.8023.800.08%2,528
Dec 1, 202523.7423.8523.7423.7823.78-1.90%8,399
Nov 28, 202523.7524.2423.7224.2424.241.00%20,992
Nov 27, 202523.8124.0223.7124.0024.000.80%10,173
Nov 26, 202523.8323.8323.7623.8123.810.46%9,516
Nov 25, 202523.5723.7223.5723.7023.700.25%5,724
Nov 24, 202523.6123.6423.4923.6423.640.49%4,531
Nov 21, 202523.3823.5923.2923.5323.530.06%32,093
Nov 20, 202523.8823.9423.5123.5123.51-0.93%9,032
Nov 19, 202523.7023.7823.7023.7323.73-0.08%9,112
Nov 18, 202523.7523.8323.7123.7523.75-1.08%7,815
Nov 17, 202524.3724.3924.0024.0124.01-0.66%38,408
Nov 14, 202524.0424.2924.0224.1724.17-0.10%11,400
Nov 13, 202524.4124.4124.1524.2024.20-0.64%26,463
Nov 12, 202524.3624.3624.3524.3524.35-0.20%2,029
Nov 11, 202524.6224.6224.3524.4024.400.12%2,684
Nov 10, 202524.2524.3724.2424.3724.371.20%13,230
Nov 7, 202524.0524.0923.8924.0824.08-0.62%12,041
Nov 6, 202524.5024.5024.2124.2324.23-0.70%10,219
Nov 5, 202524.2824.4724.2724.4024.400.58%5,608
Nov 4, 202524.2624.3924.2224.2624.26-1.14%18,246
Nov 3, 202524.5224.5424.4924.5424.540.86%1,216
Oct 31, 202524.2924.3324.2424.3324.330.04%2,146
Oct 30, 202524.3324.3924.3024.3224.32-0.65%5,222
Oct 29, 202524.4924.5124.4024.4824.480.53%6,236
Oct 28, 202524.3424.3524.2724.3524.35-0.33%8,287
Oct 27, 202524.3624.4324.3624.4324.430.99%11,190
Oct 24, 202524.2024.2624.1924.1924.190.67%5,944
Oct 23, 202523.9824.0623.9224.0324.030.75%9,700
Oct 22, 202523.9623.9923.7823.8523.85-0.21%10,756
Oct 21, 202523.9823.9823.9023.9023.90-0.95%5,053
Oct 20, 202524.0124.1424.0124.1324.131.17%4,437
Oct 17, 202523.7123.8623.7123.8523.85-0.08%6,947
Oct 16, 202523.8723.9923.8423.8723.870.59%10,720
Oct 15, 202523.6623.7923.6623.7323.731.32%10,633
Oct 14, 202523.5023.5023.2923.4223.422.36%10,205
Oct 10, 202523.6623.6822.8522.8822.88-3.34%32,907