Desjardins International Equity Index ETF (TSX:DMEI)
Canada · Delayed Price · Currency is CAD 25.12
-0.21 (-0.83%)
Oct 29, 2025, 3:56 PM EDT
TSX:DMEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 25.16 | 25.19 | 25.10 | 25.14 | 25.14 | 0.08% | 9,587 |
| Oct 29, 2025 | 25.28 | 25.28 | 25.05 | 25.12 | 25.12 | -0.83% | 12,700 |
| Oct 28, 2025 | 25.41 | 25.41 | 25.32 | 25.33 | 25.33 | -0.20% | 13,000 |
| Oct 27, 2025 | 25.37 | 25.38 | 25.31 | 25.38 | 25.38 | 0.67% | 4,500 |
| Oct 24, 2025 | 25.26 | 25.27 | 25.20 | 25.21 | 25.21 | 0.12% | 20,300 |
| Oct 23, 2025 | 25.15 | 25.20 | 25.12 | 25.18 | 25.18 | 0.40% | 6,600 |
| Oct 22, 2025 | 25.17 | 25.17 | 25.00 | 25.08 | 25.08 | -0.36% | 23,200 |
| Oct 21, 2025 | 25.26 | 25.26 | 25.17 | 25.17 | 25.17 | -0.47% | 18,600 |
| Oct 20, 2025 | 25.26 | 25.29 | 25.22 | 25.29 | 25.29 | 0.92% | 10,600 |
| Oct 17, 2025 | 25.02 | 25.11 | 25.02 | 25.06 | 25.06 | -0.16% | 6,300 |
| Oct 16, 2025 | 25.06 | 25.16 | 25.06 | 25.10 | 25.10 | 0.72% | 17,900 |
| Oct 15, 2025 | 24.78 | 24.97 | 24.78 | 24.92 | 24.92 | 0.28% | 67,700 |
| Oct 14, 2025 | 24.61 | 24.92 | 24.61 | 24.85 | 24.85 | 1.14% | 8,200 |
| Oct 10, 2025 | 24.85 | 24.87 | 24.55 | 24.57 | 24.57 | -1.58% | 20,600 |
| Oct 9, 2025 | 25.06 | 25.06 | 24.94 | 24.97 | 24.97 | -0.36% | 8,300 |
| Oct 8, 2025 | 24.99 | 25.07 | 24.99 | 25.06 | 25.06 | 0.14% | 5,900 |
| Oct 7, 2025 | 25.20 | 25.20 | 25.02 | 25.02 | 25.02 | -0.64% | 4,200 |
| Oct 6, 2025 | 25.19 | 25.21 | 25.18 | 25.18 | 25.18 | 0.12% | 9,500 |
| Oct 3, 2025 | 25.17 | 25.17 | 25.11 | 25.15 | 25.15 | 0.80% | 2,800 |
| Oct 2, 2025 | 24.98 | 24.98 | 24.92 | 24.95 | 24.95 | 0.16% | 3,700 |
| Oct 1, 2025 | 24.87 | 24.91 | 24.86 | 24.91 | 24.91 | 1.05% | 1,500 |
| Sep 30, 2025 | 24.55 | 24.65 | 24.55 | 24.65 | 24.65 | 0.53% | 2,100 |
| Sep 29, 2025 | 24.45 | 24.54 | 24.45 | 24.52 | 24.52 | 0.08% | 10,100 |
| Sep 26, 2025 | 24.28 | 24.50 | 24.28 | 24.50 | 24.50 | 0.91% | 4,100 |
| Sep 25, 2025 | 24.30 | 24.30 | 24.26 | 24.28 | 24.28 | -0.61% | 4,500 |
| Sep 24, 2025 | 24.40 | 24.43 | 24.38 | 24.43 | 24.43 | - | 2,200 |
| Sep 23, 2025 | 24.49 | 24.51 | 24.41 | 24.43 | 24.43 | 0.04% | 11,500 |
| Sep 22, 2025 | 24.31 | 24.43 | 24.30 | 24.42 | 24.42 | 0.04% | 13,800 |
| Sep 19, 2025 | 24.53 | 24.53 | 24.39 | 24.41 | 24.30 | -0.49% | 4,400 |
| Sep 18, 2025 | 24.48 | 24.54 | 24.43 | 24.53 | 24.42 | 0.33% | 4,200 |
| Sep 17, 2025 | 24.47 | 24.51 | 24.41 | 24.45 | 24.34 | -0.12% | 8,900 |
| Sep 16, 2025 | 24.50 | 24.50 | 24.43 | 24.48 | 24.37 | -0.41% | 4,300 |
| Sep 15, 2025 | 24.64 | 24.66 | 24.56 | 24.58 | 24.47 | 0.12% | 7,500 |
| Sep 12, 2025 | 24.57 | 24.57 | 24.53 | 24.55 | 24.44 | -0.16% | 6,700 |
| Sep 11, 2025 | 24.41 | 24.59 | 24.41 | 24.59 | 24.48 | 0.74% | 2,900 |
| Sep 10, 2025 | 24.45 | 24.45 | 24.40 | 24.41 | 24.30 | -0.04% | 2,700 |
| Sep 9, 2025 | 24.36 | 24.42 | 24.32 | 24.42 | 24.31 | 0.25% | 8,900 |
| Sep 8, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.25 | 0.64% | 500 |
| Sep 5, 2025 | 24.07 | 24.23 | 24.07 | 24.21 | 24.10 | 0.69% | 20,800 |
| Sep 4, 2025 | 24.01 | 24.04 | 23.95 | 24.04 | 23.93 | 0.97% | 8,700 |
| Sep 3, 2025 | 23.81 | 23.84 | 23.81 | 23.81 | 23.70 | -0.04% | 4,600 |
| Sep 2, 2025 | 23.80 | 23.82 | 23.72 | 23.82 | 23.71 | -0.58% | 3,400 |
| Aug 29, 2025 | 23.94 | 23.99 | 23.94 | 23.96 | 23.85 | -0.66% | 4,000 |
| Aug 28, 2025 | 24.10 | 24.12 | 24.10 | 24.12 | 24.01 | 0.29% | 3,400 |
| Aug 27, 2025 | 24.10 | 24.10 | 24.05 | 24.05 | 23.94 | -0.70% | 2,000 |
| Aug 26, 2025 | 24.25 | 24.25 | 24.14 | 24.22 | 24.11 | -0.49% | 9,400 |
| Aug 25, 2025 | 24.51 | 24.51 | 24.34 | 24.34 | 24.23 | -0.69% | 7,400 |
| Aug 22, 2025 | 24.41 | 24.57 | 24.41 | 24.51 | 24.40 | 0.74% | 4,700 |
| Aug 21, 2025 | 24.36 | 24.36 | 24.33 | 24.33 | 24.22 | -0.37% | 800 |
| Aug 20, 2025 | 24.42 | 24.42 | 24.34 | 24.42 | 24.31 | 0.45% | 24,100 |