Desjardins International Equity Index ETF (TSX:DMEI)
Canada
· Delayed Price · Currency is CAD 21.30
+0.23 (1.09%)
Apr 17, 2025, 4:00 PM EDT
TSX:DMEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | - | 0.02% | - |
| Apr 1, 2025 | 22.24 | 22.24 | 22.14 | 22.17 | - | -0.56% | 3,600 |
| Mar 31, 2025 | 22.17 | 22.29 | 22.14 | 22.29 | - | -0.49% | 1,000 |
| Mar 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | -0.71% | 500 |
| Mar 27, 2025 | 22.53 | 22.58 | 22.52 | 22.56 | - | 0.36% | 4,400 |
| Mar 26, 2025 | 22.65 | 22.65 | 22.47 | 22.48 | - | -1.08% | 4,300 |
| Mar 25, 2025 | 22.82 | 22.82 | 22.73 | 22.73 | - | 0.15% | 7,900 |
| Mar 24, 2025 | 22.78 | 22.78 | 22.65 | 22.69 | - | -0.53% | 2,400 |
| Mar 21, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | - | -0.35% | 4,400 |
| Mar 20, 2025 | 22.89 | 22.89 | 22.87 | 22.89 | - | -0.82% | 1,500 |
| Mar 19, 2025 | 23.01 | 23.08 | 22.94 | 23.08 | - | 0.46% | 1,900 |
| Mar 18, 2025 | 22.96 | 23.01 | 22.96 | 22.98 | - | 0.09% | 2,800 |
| Mar 17, 2025 | 22.90 | 22.96 | 22.90 | 22.96 | - | 0.64% | 800 |
| Mar 14, 2025 | 22.69 | 22.81 | 22.69 | 22.81 | - | 1.29% | 1,300 |
| Mar 13, 2025 | 22.69 | 22.69 | 22.52 | 22.52 | - | -0.40% | 2,900 |
| Mar 12, 2025 | 22.53 | 22.64 | 22.53 | 22.61 | - | 0.13% | 22,700 |
| Mar 11, 2025 | 22.58 | 22.63 | 22.53 | 22.58 | - | -0.18% | 4,400 |
| Mar 10, 2025 | 23.15 | 23.15 | 22.60 | 22.62 | - | -1.65% | 7,600 |
| Mar 7, 2025 | 22.91 | 23.01 | 22.85 | 23.00 | - | 1.25% | 7,900 |
| Mar 6, 2025 | 22.87 | 22.87 | 22.72 | 22.72 | - | -1.28% | 4,700 |
| Mar 5, 2025 | 22.93 | 23.04 | 22.90 | 23.01 | - | 1.34% | 3,700 |
| Mar 4, 2025 | 22.50 | 22.87 | 22.40 | 22.71 | - | 0.15% | 5,400 |
| Mar 3, 2025 | 22.91 | 22.91 | 22.64 | 22.67 | - | 0.71% | 10,200 |
| Feb 28, 2025 | 22.43 | 22.51 | 22.35 | 22.51 | - | 0.58% | 5,100 |
| Feb 27, 2025 | 22.45 | 22.45 | 22.38 | 22.38 | - | -0.36% | 1,200 |
| Feb 26, 2025 | 22.44 | 22.50 | 22.44 | 22.46 | - | 0.31% | 1,600 |
| Feb 25, 2025 | 22.25 | 22.41 | 22.25 | 22.39 | - | 1.08% | 2,800 |
| Feb 24, 2025 | 22.14 | 22.15 | 22.14 | 22.15 | - | 0.36% | 2,000 |
| Feb 21, 2025 | 22.24 | 22.24 | 22.07 | 22.07 | - | -0.32% | 1,100 |
| Feb 20, 2025 | 22.21 | 22.21 | 22.12 | 22.14 | - | 0.09% | 1,800 |
| Feb 19, 2025 | 22.15 | 22.15 | 22.11 | 22.12 | - | -0.43% | 1,300 |
| Feb 18, 2025 | 22.31 | 22.31 | 22.21 | 22.22 | - | 0.79% | 3,300 |
| Feb 14, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | - | 0.02% | - |
| Feb 13, 2025 | 21.90 | 22.08 | 21.90 | 22.04 | - | 0.39% | 8,700 |
| Feb 12, 2025 | 21.88 | 21.95 | 21.84 | 21.95 | - | 0.23% | 6,300 |
| Feb 11, 2025 | 21.89 | 21.90 | 21.89 | 21.90 | - | 0.41% | 2,400 |
| Feb 10, 2025 | 21.83 | 21.83 | 21.81 | 21.81 | - | 0.65% | 4,700 |
| Feb 7, 2025 | 21.86 | 21.86 | 21.67 | 21.67 | - | -0.87% | 6,200 |
| Feb 6, 2025 | 21.96 | 21.96 | 21.84 | 21.86 | - | 0.32% | 6,300 |