Desjardins Emerging Markets Equity Index ETF (TSX:DMEE)
Canada
· Delayed Price · Currency is CAD 20.36
+0.63 (3.17%)
May 12, 2025, 4:00 PM EDT
TSX:DMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 20.24 | 20.27 | 20.07 | 20.23 | - | -0.64% | 10,500 |
| May 12, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | - | 3.17% | 500 |
| May 9, 2025 | 19.80 | 19.80 | 19.74 | 19.74 | - | 0.89% | 1,000 |
| May 8, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | - | - | - |
| May 7, 2025 | 19.52 | 19.59 | 19.47 | 19.56 | - | -0.58% | 13,100 |
| May 6, 2025 | 19.69 | 19.74 | 19.63 | 19.68 | - | -0.03% | 5,600 |
| May 5, 2025 | 19.74 | 19.90 | 19.68 | 19.68 | - | 0.31% | 33,200 |
| May 2, 2025 | 19.66 | 19.66 | 19.60 | 19.62 | - | 2.99% | 1,400 |
| May 1, 2025 | 19.14 | 19.19 | 19.05 | 19.05 | - | -0.31% | 6,100 |
| Apr 30, 2025 | 19.03 | 19.11 | 19.03 | 19.11 | - | 0.37% | 2,300 |
| Apr 29, 2025 | 19.10 | 19.10 | 19.04 | 19.04 | - | 0.21% | 1,800 |
| Apr 28, 2025 | 19.02 | 19.02 | 18.98 | 19.00 | - | 0.11% | 2,100 |
| Apr 25, 2025 | 18.97 | 18.98 | 18.97 | 18.98 | - | 0.58% | 600 |
| Apr 24, 2025 | 18.87 | 18.87 | 18.86 | 18.87 | - | -0.21% | 1,000 |
| Apr 23, 2025 | 18.88 | 18.91 | 18.87 | 18.91 | - | 2.27% | 300 |
| Apr 22, 2025 | 18.45 | 18.59 | 18.45 | 18.49 | - | 1.32% | 13,300 |
| Apr 21, 2025 | 18.32 | 18.32 | 18.25 | 18.25 | - | -0.16% | 1,200 |
| Apr 17, 2025 | 18.32 | 18.32 | 18.28 | 18.28 | - | 0.61% | 8,700 |
| Apr 16, 2025 | 18.34 | 18.37 | 18.17 | 18.17 | - | -2.00% | 3,900 |
| Apr 15, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | - | 1.37% | 100 |
| Apr 14, 2025 | 18.24 | 18.29 | 18.24 | 18.29 | - | 0.88% | 1,000 |
| Apr 11, 2025 | 17.85 | 18.13 | 17.85 | 18.13 | - | 2.08% | 1,800 |
| Apr 10, 2025 | 18.06 | 18.08 | 17.76 | 17.76 | - | -2.74% | 6,800 |
| Apr 9, 2025 | 17.91 | 18.26 | 17.91 | 18.26 | - | 3.87% | 800 |
| Apr 8, 2025 | 17.64 | 17.64 | 17.58 | 17.58 | - | -4.14% | 1,000 |
| Apr 7, 2025 | 18.33 | 18.34 | 18.33 | 18.34 | - | -0.70% | 400 |
| Apr 4, 2025 | 18.79 | 18.79 | 18.45 | 18.47 | - | -6.43% | 1,900 |
| Apr 3, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | - | 0.20% | - |
| Apr 2, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | -0.05% | - |
| Apr 1, 2025 | 19.73 | 19.73 | 19.71 | 19.71 | - | 0.31% | 600 |
| Mar 31, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | - | -2.53% | 400 |
| Mar 28, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | - | - |
| Mar 27, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | 0.85% | 900 |
| Mar 26, 2025 | 20.01 | 20.01 | 19.99 | 19.99 | - | -0.70% | 22,000 |
| Mar 25, 2025 | 20.13 | 20.18 | 20.13 | 20.13 | - | -0.15% | 2,900 |
| Mar 24, 2025 | 20.26 | 20.26 | 20.13 | 20.16 | - | -0.30% | 2,100 |
| Mar 21, 2025 | 20.20 | 20.22 | 20.20 | 20.22 | - | 0.35% | 700 |
| Mar 20, 2025 | 20.30 | 20.30 | 20.15 | 20.15 | - | -1.13% | 300 |
| Mar 19, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | - | - | 400 |
| Mar 18, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | - | 0.89% | - |
| Mar 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 0.15% | - |
| Mar 14, 2025 | 20.20 | 20.21 | 20.17 | 20.17 | - | 1.05% | 2,500 |
| Mar 13, 2025 | 20.00 | 20.00 | 19.96 | 19.96 | - | -0.05% | 500 |
| Mar 12, 2025 | 19.96 | 19.97 | 19.96 | 19.97 | - | 1.22% | 2,100 |
| Mar 11, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | - | - | - |