Desjardins Emerging Markets Equity Index ETF (TSX:DMEE)
Canada · Delayed Price · Currency is CAD 24.00
+0.19 (0.80%)
At close: Nov 27, 2025
TSX:DMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.75 | 24.24 | 23.72 | 24.24 | 24.24 | 1.00% | 20,992 |
| Nov 27, 2025 | 23.81 | 24.02 | 23.71 | 24.00 | 24.00 | 0.80% | 10,173 |
| Nov 26, 2025 | 23.83 | 23.83 | 23.76 | 23.81 | 23.81 | 0.46% | 9,516 |
| Nov 25, 2025 | 23.57 | 23.72 | 23.57 | 23.70 | 23.70 | 0.25% | 5,724 |
| Nov 24, 2025 | 23.61 | 23.64 | 23.49 | 23.64 | 23.64 | 0.49% | 4,531 |
| Nov 21, 2025 | 23.38 | 23.59 | 23.29 | 23.53 | 23.53 | 0.06% | 32,093 |
| Nov 20, 2025 | 23.88 | 23.94 | 23.51 | 23.51 | 23.51 | -0.93% | 9,032 |
| Nov 19, 2025 | 23.70 | 23.78 | 23.70 | 23.73 | 23.73 | -0.08% | 9,112 |
| Nov 18, 2025 | 23.75 | 23.83 | 23.71 | 23.75 | 23.75 | -1.08% | 7,815 |
| Nov 17, 2025 | 24.37 | 24.39 | 24.00 | 24.01 | 24.01 | -0.66% | 38,408 |
| Nov 14, 2025 | 24.04 | 24.29 | 24.02 | 24.17 | 24.17 | -0.10% | 11,400 |
| Nov 13, 2025 | 24.41 | 24.41 | 24.15 | 24.20 | 24.20 | -0.64% | 26,463 |
| Nov 12, 2025 | 24.36 | 24.36 | 24.35 | 24.35 | 24.35 | -0.20% | 2,029 |
| Nov 11, 2025 | 24.62 | 24.62 | 24.35 | 24.40 | 24.40 | 0.12% | 2,684 |
| Nov 10, 2025 | 24.25 | 24.37 | 24.24 | 24.37 | 24.37 | 1.20% | 13,230 |
| Nov 7, 2025 | 24.05 | 24.09 | 23.89 | 24.08 | 24.08 | -0.62% | 12,041 |
| Nov 6, 2025 | 24.50 | 24.50 | 24.21 | 24.23 | 24.23 | -0.70% | 10,219 |
| Nov 5, 2025 | 24.28 | 24.47 | 24.27 | 24.40 | 24.40 | 0.58% | 5,608 |
| Nov 4, 2025 | 24.26 | 24.39 | 24.22 | 24.26 | 24.26 | -1.14% | 18,246 |
| Nov 3, 2025 | 24.52 | 24.54 | 24.49 | 24.54 | 24.54 | 0.86% | 1,216 |
| Oct 31, 2025 | 24.29 | 24.33 | 24.24 | 24.33 | 24.33 | 0.04% | 2,146 |
| Oct 30, 2025 | 24.33 | 24.39 | 24.30 | 24.32 | 24.32 | -0.65% | 5,222 |
| Oct 29, 2025 | 24.49 | 24.51 | 24.40 | 24.48 | 24.48 | 0.53% | 6,236 |
| Oct 28, 2025 | 24.34 | 24.35 | 24.27 | 24.35 | 24.35 | -0.33% | 8,287 |
| Oct 27, 2025 | 24.36 | 24.43 | 24.36 | 24.43 | 24.43 | 0.99% | 11,190 |
| Oct 24, 2025 | 24.20 | 24.26 | 24.19 | 24.19 | 24.19 | 0.67% | 5,944 |
| Oct 23, 2025 | 23.98 | 24.06 | 23.92 | 24.03 | 24.03 | 0.75% | 9,700 |
| Oct 22, 2025 | 23.96 | 23.99 | 23.78 | 23.85 | 23.85 | -0.21% | 10,756 |
| Oct 21, 2025 | 23.98 | 23.98 | 23.90 | 23.90 | 23.90 | -0.95% | 5,053 |
| Oct 20, 2025 | 24.01 | 24.14 | 24.01 | 24.13 | 24.13 | 1.17% | 4,437 |
| Oct 17, 2025 | 23.71 | 23.86 | 23.71 | 23.85 | 23.85 | -0.08% | 6,947 |
| Oct 16, 2025 | 23.87 | 23.99 | 23.84 | 23.87 | 23.87 | 0.59% | 10,720 |
| Oct 15, 2025 | 23.66 | 23.79 | 23.66 | 23.73 | 23.73 | 1.32% | 10,633 |
| Oct 14, 2025 | 23.50 | 23.50 | 23.29 | 23.42 | 23.42 | 2.36% | 10,205 |
| Oct 10, 2025 | 23.66 | 23.68 | 22.85 | 22.88 | 22.88 | -3.34% | 32,907 |
| Oct 9, 2025 | 23.74 | 23.74 | 23.64 | 23.67 | 23.67 | -0.44% | 5,031 |
| Oct 8, 2025 | 23.67 | 23.78 | 23.61 | 23.78 | 23.78 | 0.66% | 14,300 |
| Oct 7, 2025 | 23.82 | 23.82 | 23.61 | 23.62 | 23.62 | -0.67% | 7,920 |
| 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% | 3,103 |
| Oct 2, 2025 | 23.72 | 23.72 | 23.60 | 23.66 | 23.66 | 0.72% | 8,283 |
| Oct 1, 2025 | 23.40 | 23.49 | 23.39 | 23.49 | 23.49 | 0.99% | 23,013 |
| Sep 30, 2025 | 23.23 | 23.26 | 23.20 | 23.26 | 23.26 | 0.13% | 8,720 |
| Sep 29, 2025 | 23.23 | 23.29 | 23.23 | 23.23 | 23.23 | 0.87% | 5,834 |
| Sep 26, 2025 | 23.03 | 23.03 | 22.92 | 23.03 | 23.03 | -0.43% | 14,029 |
| Sep 25, 2025 | 23.11 | 23.13 | 23.00 | 23.13 | 23.13 | -0.22% | 15,936 |
| Sep 24, 2025 | 23.24 | 23.24 | 23.17 | 23.18 | 23.18 | 0.26% | 4,939 |
| Sep 23, 2025 | 23.11 | 23.19 | 23.10 | 23.12 | 23.12 | 0.15% | 11,030 |
| Sep 22, 2025 | 23.06 | 23.09 | 22.97 | 23.09 | 23.09 | 0.11% | 16,873 |
| Sep 19, 2025 | 23.10 | 23.13 | 23.04 | 23.06 | 22.93 | -0.35% | 6,560 |