Desjardins International Equity Index ETF (TSX:DMEI)
Canada
· Delayed Price · Currency is CAD 23.24
+0.01 (0.04%)
Jun 12, 2025, 4:00 PM EDT
TSX:DMEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 23.01 | 23.02 | 22.93 | 22.93 | - | -1.33% | 53,708 |
| Jun 12, 2025 | 23.25 | 23.28 | 23.21 | 23.24 | - | 0.04% | 15,500 |
| Jun 11, 2025 | 23.25 | 23.26 | 23.22 | 23.23 | - | -0.02% | 5,900 |
| Jun 10, 2025 | 23.23 | 23.25 | 23.21 | 23.24 | - | 0.02% | 10,700 |
| Jun 9, 2025 | 23.21 | 23.25 | 23.20 | 23.23 | - | 0.04% | 7,600 |
| Jun 6, 2025 | 23.26 | 23.26 | 23.17 | 23.22 | - | 0.39% | 9,700 |
| Jun 5, 2025 | 23.12 | 23.19 | 23.12 | 23.13 | - | -0.13% | 10,300 |
| Jun 4, 2025 | 23.16 | 23.16 | 23.15 | 23.16 | - | 0.30% | 3,300 |
| Jun 3, 2025 | 23.08 | 23.11 | 23.08 | 23.09 | - | -0.56% | 11,300 |
| Jun 2, 2025 | 23.08 | 23.22 | 23.01 | 23.22 | - | 0.61% | 6,400 |
| May 30, 2025 | 23.04 | 23.11 | 23.00 | 23.08 | - | -0.22% | 4,600 |
| May 29, 2025 | 23.20 | 23.20 | 23.09 | 23.13 | - | 0.26% | 10,100 |
| May 28, 2025 | 23.13 | 23.13 | 23.05 | 23.07 | - | -0.47% | 5,900 |
| May 27, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | - | 0.26% | 1,500 |
| May 26, 2025 | 23.09 | 23.12 | 23.09 | 23.12 | - | 1.27% | 5,100 |
| May 23, 2025 | 22.79 | 22.86 | 22.78 | 22.83 | - | -0.91% | 8,900 |
| May 22, 2025 | 23.08 | 23.10 | 23.04 | 23.04 | - | -0.17% | 2,600 |
| May 21, 2025 | 23.14 | 23.27 | 23.04 | 23.08 | - | -0.90% | 5,800 |
| May 20, 2025 | 23.30 | 23.30 | 23.21 | 23.29 | - | 1.04% | 9,400 |
| May 16, 2025 | 23.02 | 23.05 | 22.95 | 23.05 | - | 0.39% | 6,600 |
| May 15, 2025 | 22.97 | 22.97 | 22.95 | 22.96 | - | 0.70% | 1,300 |
| May 14, 2025 | 22.85 | 22.86 | 22.80 | 22.80 | - | -0.04% | 4,500 |
| May 13, 2025 | 22.88 | 22.88 | 22.81 | 22.81 | - | -0.04% | 5,900 |
| May 12, 2025 | 22.85 | 22.85 | 22.72 | 22.82 | - | 0.88% | 3,700 |
| May 9, 2025 | 22.55 | 22.65 | 22.55 | 22.62 | - | 0.31% | 10,000 |
| May 8, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | - | 0.45% | 100 |
| May 7, 2025 | 22.41 | 22.46 | 22.39 | 22.45 | - | 0.16% | 8,700 |
| May 6, 2025 | 22.52 | 22.52 | 22.42 | 22.42 | - | -0.29% | 17,800 |
| May 5, 2025 | 22.50 | 22.53 | 22.48 | 22.48 | - | 0.27% | 9,600 |
| May 2, 2025 | 22.41 | 22.45 | 22.38 | 22.42 | - | 1.26% | 7,200 |
| May 1, 2025 | 22.19 | 22.21 | 22.13 | 22.14 | - | - | 11,200 |
| Apr 30, 2025 | 22.15 | 22.15 | 22.06 | 22.14 | - | -0.27% | 5,400 |
| Apr 29, 2025 | 22.18 | 22.23 | 22.18 | 22.20 | - | 0.41% | 6,700 |
| Apr 28, 2025 | 22.07 | 22.12 | 22.04 | 22.11 | - | 0.41% | 11,100 |
| Apr 25, 2025 | 21.93 | 22.02 | 21.90 | 22.02 | - | 0.46% | 1,300 |
| Apr 24, 2025 | 21.85 | 21.92 | 21.84 | 21.92 | - | 0.87% | 3,800 |
| Apr 23, 2025 | 21.82 | 21.82 | 21.67 | 21.73 | - | 0.98% | 19,300 |
| Apr 22, 2025 | 21.46 | 21.52 | 21.44 | 21.52 | - | 1.65% | 2,400 |
| Apr 21, 2025 | 21.20 | 21.20 | 21.07 | 21.17 | - | -0.61% | 3,200 |
| Apr 17, 2025 | 21.29 | 21.30 | 21.29 | 21.30 | - | 1.09% | 900 |
| Apr 16, 2025 | 21.11 | 21.11 | 21.02 | 21.07 | - | -0.87% | 2,800 |
| Apr 15, 2025 | 21.22 | 21.30 | 21.22 | 21.26 | - | 1.55% | 2,600 |
| Apr 14, 2025 | 20.92 | 20.96 | 20.92 | 20.93 | - | 0.72% | 4,800 |
| Apr 11, 2025 | 20.47 | 20.78 | 20.47 | 20.78 | - | 2.16% | 6,100 |
| Apr 10, 2025 | 20.58 | 20.58 | 20.04 | 20.34 | - | -2.73% | 4,700 |
| Apr 9, 2025 | 19.68 | 20.94 | 19.63 | 20.91 | - | 6.47% | 23,100 |
| Apr 8, 2025 | 20.23 | 20.23 | 19.50 | 19.64 | - | -1.01% | 16,200 |
| Apr 7, 2025 | 19.50 | 20.34 | 19.50 | 19.84 | - | -2.22% | 11,300 |
| Apr 4, 2025 | 20.91 | 20.91 | 20.29 | 20.29 | - | -5.45% | 20,400 |
| Apr 3, 2025 | 21.75 | 21.75 | 21.46 | 21.46 | - | -3.20% | 4,100 |