Desjardins Emerging Markets Equity Index ETF (TSX:DMEE)
Canada · Delayed Price · Currency is CAD 24.41
+0.01 (0.04%)
Nov 6, 2025, 9:38 AM EST
TSX:DMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,200 |
| Nov 5, 2025 | 24.28 | 24.47 | 24.27 | 24.40 | 24.40 | 0.58% | 5,600 |
| Nov 4, 2025 | 24.26 | 24.39 | 24.22 | 24.26 | 24.26 | -1.14% | 18,200 |
| Nov 3, 2025 | 24.52 | 24.54 | 24.49 | 24.54 | 24.54 | 0.86% | 1,200 |
| Oct 31, 2025 | 24.29 | 24.33 | 24.24 | 24.33 | 24.33 | 0.04% | 2,100 |
| Oct 30, 2025 | 24.33 | 24.39 | 24.30 | 24.32 | 24.32 | -0.65% | 5,200 |
| Oct 29, 2025 | 24.49 | 24.51 | 24.40 | 24.48 | 24.48 | 0.53% | 6,200 |
| Oct 28, 2025 | 24.34 | 24.35 | 24.27 | 24.35 | 24.35 | -0.33% | 8,300 |
| Oct 27, 2025 | 24.36 | 24.43 | 24.36 | 24.43 | 24.43 | 0.99% | 11,200 |
| Oct 24, 2025 | 24.20 | 24.26 | 24.19 | 24.19 | 24.19 | 0.67% | 5,900 |
| 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% | 10,800 |
| Oct 21, 2025 | 23.98 | 23.98 | 23.90 | 23.90 | 23.90 | -0.95% | 5,100 |
| Oct 20, 2025 | 24.01 | 24.14 | 24.01 | 24.13 | 24.13 | 1.17% | 4,400 |
| Oct 17, 2025 | 23.71 | 23.86 | 23.71 | 23.85 | 23.85 | -0.08% | 6,900 |
| Oct 16, 2025 | 23.87 | 23.99 | 23.84 | 23.87 | 23.87 | 0.59% | 10,700 |
| Oct 15, 2025 | 23.66 | 23.79 | 23.66 | 23.73 | 23.73 | 1.32% | 10,600 |
| Oct 14, 2025 | 23.50 | 23.50 | 23.29 | 23.42 | 23.42 | 2.36% | 10,200 |
| Oct 10, 2025 | 23.66 | 23.68 | 22.85 | 22.88 | 22.88 | -3.34% | 32,900 |
| Oct 9, 2025 | 23.74 | 23.74 | 23.64 | 23.67 | 23.67 | -0.44% | 5,000 |
| 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% | 7,900 |
| Oct 6, 2025 | 23.71 | 23.81 | 23.70 | 23.78 | 23.78 | 0.30% | 25,500 |
| Oct 3, 2025 | 23.68 | 23.71 | 23.68 | 23.71 | 23.71 | 0.21% | 3,100 |
| Oct 2, 2025 | 23.72 | 23.72 | 23.60 | 23.66 | 23.66 | 0.72% | 8,300 |
| Oct 1, 2025 | 23.40 | 23.49 | 23.39 | 23.49 | 23.49 | 0.99% | 23,000 |
| Sep 30, 2025 | 23.23 | 23.26 | 23.20 | 23.26 | 23.26 | 0.13% | 8,700 |
| Sep 29, 2025 | 23.23 | 23.29 | 23.23 | 23.23 | 23.23 | 0.87% | 5,800 |
| Sep 26, 2025 | 23.03 | 23.03 | 22.92 | 23.03 | 23.03 | -0.43% | 14,000 |
| Sep 25, 2025 | 23.11 | 23.13 | 23.00 | 23.13 | 23.13 | -0.22% | 15,900 |
| Sep 24, 2025 | 23.24 | 23.24 | 23.17 | 23.18 | 23.18 | 0.26% | 4,900 |
| Sep 23, 2025 | 23.11 | 23.19 | 23.10 | 23.12 | 23.12 | 0.15% | 11,000 |
| Sep 22, 2025 | 23.06 | 23.09 | 22.97 | 23.09 | 23.09 | 0.11% | 16,900 |
| Sep 19, 2025 | 23.10 | 23.13 | 23.04 | 23.06 | 22.93 | -0.35% | 6,600 |
| Sep 18, 2025 | 23.08 | 23.14 | 23.05 | 23.14 | 23.01 | -0.13% | 16,000 |
| Sep 17, 2025 | 23.19 | 23.21 | 23.09 | 23.17 | 23.04 | 0.65% | 21,300 |
| Sep 16, 2025 | 23.05 | 23.05 | 22.89 | 23.02 | 22.89 | 0.63% | 7,300 |
| Sep 15, 2025 | 22.98 | 22.98 | 22.88 | 22.88 | 22.75 | 0.07% | 3,300 |
| Sep 12, 2025 | 22.90 | 22.90 | 22.85 | 22.86 | 22.73 | -0.02% | 15,600 |
| Sep 11, 2025 | 22.76 | 22.88 | 22.76 | 22.87 | 22.74 | 1.04% | 14,500 |
| Sep 10, 2025 | 22.61 | 22.67 | 22.59 | 22.63 | 22.50 | 0.98% | 35,500 |
| Sep 9, 2025 | 22.35 | 22.41 | 22.35 | 22.41 | 22.28 | 0.86% | 7,900 |
| Sep 8, 2025 | 22.13 | 22.22 | 22.13 | 22.22 | 22.09 | 0.54% | 8,000 |
| Sep 5, 2025 | 22.05 | 22.10 | 22.01 | 22.10 | 21.98 | 1.38% | 20,400 |
| Sep 4, 2025 | 21.77 | 21.80 | 21.73 | 21.80 | 21.68 | 0.14% | 8,500 |
| Sep 3, 2025 | 21.80 | 21.81 | 21.77 | 21.77 | 21.65 | 0.58% | 18,400 |
| Sep 2, 2025 | 21.63 | 21.68 | 21.56 | 21.65 | 21.52 | -0.21% | 16,100 |
| Aug 29, 2025 | 21.69 | 21.70 | 21.65 | 21.69 | 21.57 | -0.78% | 5,000 |
| Aug 28, 2025 | 21.79 | 21.86 | 21.79 | 21.86 | 21.74 | 0.14% | 7,200 |