Desjardins Emerging Markets Equity Index ETF (TSX:DMEE)
Canada · Delayed Price · Currency is CAD 28.28
-0.78 (-2.68%)
May 12, 2026, 2:41 PM EST
TSX:DMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 28.50 | 29.61 | 28.04 | 28.04 | - | -3.51% | 11,929 |
| May 11, 2026 | 29.12 | 29.12 | 28.96 | 29.06 | 29.06 | -0.21% | 8,415 |
| May 8, 2026 | 28.98 | 29.16 | 28.97 | 29.12 | 29.12 | 2.03% | 19,546 |
| May 7, 2026 | 28.67 | 28.73 | 28.49 | 28.54 | 28.54 | -0.80% | 4,017 |
| May 6, 2026 | 28.68 | 28.77 | 28.52 | 28.77 | 28.77 | 2.86% | 9,216 |
| May 5, 2026 | 27.43 | 27.97 | 27.43 | 27.97 | 27.97 | 2.23% | 2,885 |
| May 4, 2026 | 27.35 | 27.61 | 27.34 | 27.36 | 27.36 | 0.18% | 9,780 |
| May 1, 2026 | 27.48 | 27.48 | 27.30 | 27.31 | 27.31 | 0.26% | 10,794 |
| Apr 30, 2026 | 27.03 | 27.30 | 27.03 | 27.24 | 27.24 | 0.89% | 9,154 |
| Apr 29, 2026 | 27.16 | 27.19 | 26.98 | 27.00 | 27.00 | -0.30% | 10,748 |
| Apr 28, 2026 | 26.96 | 27.08 | 26.96 | 27.08 | 27.08 | -0.77% | 4,005 |
| Apr 27, 2026 | 27.25 | 27.30 | 27.25 | 27.29 | 27.29 | 0.22% | 2,063 |
| Apr 24, 2026 | 27.20 | 27.27 | 27.19 | 27.23 | 27.23 | 1.68% | 5,098 |
| Apr 23, 2026 | 27.16 | 27.16 | 26.73 | 26.78 | 26.78 | -1.54% | 7,179 |
| Apr 22, 2026 | 27.19 | 27.20 | 27.00 | 27.20 | 27.20 | 1.95% | 11,229 |
| Apr 21, 2026 | 27.00 | 27.00 | 26.67 | 26.68 | 26.68 | -1.33% | 4,685 |
| Apr 20, 2026 | 27.07 | 27.09 | 26.97 | 27.04 | 27.04 | -1.06% | 5,289 |
| Apr 17, 2026 | 27.34 | 27.51 | 27.28 | 27.33 | 27.33 | 1.79% | 11,214 |
| Apr 16, 2026 | 26.75 | 26.93 | 26.75 | 26.85 | 26.85 | 0.37% | 3,081 |
| Apr 15, 2026 | 26.82 | 26.82 | 26.72 | 26.75 | 26.75 | -0.45% | 7,059 |
| Apr 14, 2026 | 26.76 | 26.87 | 26.63 | 26.87 | 26.87 | 1.63% | 3,955 |
| Apr 13, 2026 | 26.12 | 26.45 | 26.12 | 26.44 | 26.44 | 0.38% | 7,846 |
| Apr 10, 2026 | 26.29 | 26.35 | 26.28 | 26.34 | 26.34 | 0.92% | 1,909 |
| Apr 9, 2026 | 26.07 | 26.10 | 25.97 | 26.10 | 26.10 | -0.23% | 5,631 |
| Apr 8, 2026 | 26.44 | 26.50 | 26.06 | 26.16 | 26.16 | 4.43% | 12,250 |
| Apr 7, 2026 | 25.12 | 25.12 | 24.74 | 25.05 | 25.05 | - | 28,226 |
| Apr 6, 2026 | 25.04 | 25.07 | 24.87 | 25.05 | 25.05 | 1.33% | 8,744 |
| Apr 2, 2026 | 24.52 | 24.89 | 24.52 | 24.72 | 24.72 | -0.80% | 10,984 |
| Apr 1, 2026 | 24.82 | 25.40 | 24.82 | 24.92 | 24.92 | 0.20% | 19,542 |
| Mar 31, 2026 | 24.29 | 24.87 | 24.29 | 24.87 | 24.87 | 3.28% | 32,801 |
| Mar 30, 2026 | 24.36 | 24.36 | 24.03 | 24.08 | 24.08 | -0.41% | 7,957 |
| Mar 27, 2026 | 24.25 | 24.40 | 24.17 | 24.18 | 24.18 | -0.58% | 8,422 |
| Mar 26, 2026 | 24.88 | 24.88 | 24.32 | 24.32 | 24.32 | -2.25% | 8,222 |
| Mar 25, 2026 | 24.92 | 24.98 | 24.85 | 24.88 | 24.88 | 1.68% | 11,658 |
| Mar 24, 2026 | 24.36 | 24.57 | 24.33 | 24.47 | 24.47 | -1.92% | 31,541 |
| Mar 23, 2026 | 24.50 | 25.05 | 24.50 | 24.95 | 24.86 | 2.38% | 39,396 |
| Mar 20, 2026 | 24.74 | 24.75 | 24.24 | 24.37 | 24.29 | -3.06% | 11,101 |
| Mar 19, 2026 | 24.83 | 25.18 | 24.68 | 25.14 | 25.05 | 0.24% | 39,429 |
| Mar 18, 2026 | 25.37 | 25.41 | 25.08 | 25.08 | 24.99 | -1.45% | 18,989 |
| Mar 17, 2026 | 25.51 | 25.54 | 25.43 | 25.45 | 25.36 | 0.67% | 5,214 |
| Mar 16, 2026 | 25.11 | 25.35 | 25.11 | 25.28 | 25.19 | 1.81% | 2,841 |
| Mar 13, 2026 | 24.90 | 25.09 | 24.83 | 24.83 | 24.74 | -0.28% | 8,541 |
| Mar 12, 2026 | 25.23 | 25.23 | 24.74 | 24.90 | 24.81 | -1.46% | 9,300 |
| Mar 11, 2026 | 25.24 | 25.36 | 25.19 | 25.27 | 25.18 | 0.20% | 19,008 |
| Mar 10, 2026 | 25.25 | 25.58 | 25.07 | 25.22 | 25.13 | 0.08% | 32,577 |
| Mar 9, 2026 | 24.21 | 25.20 | 24.21 | 25.20 | 25.11 | 1.69% | 23,709 |
| Mar 6, 2026 | 24.90 | 24.90 | 24.60 | 24.78 | 24.69 | -0.44% | 20,588 |
| Mar 5, 2026 | 25.47 | 25.47 | 24.75 | 24.89 | 24.80 | -2.58% | 21,970 |
| Mar 4, 2026 | 25.59 | 25.75 | 25.36 | 25.55 | 25.46 | 0.39% | 27,609 |
| Mar 3, 2026 | 25.53 | 25.58 | 25.01 | 25.45 | 25.36 | -4.11% | 24,140 |