Desjardins International Equity Index ETF (TSX:DMEI)
Canada · Delayed Price · Currency is CAD 26.91
+0.45 (1.70%)
At close: Feb 6, 2026
TSX:DMEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 26.71 | 26.91 | 26.71 | 26.91 | 26.91 | 1.70% | 24,938 |
| Feb 5, 2026 | 26.57 | 26.59 | 26.46 | 26.46 | 26.46 | -1.12% | 15,094 |
| Feb 4, 2026 | 26.90 | 26.94 | 26.70 | 26.76 | 26.76 | 0.49% | 24,926 |
| Feb 3, 2026 | 26.68 | 26.68 | 26.47 | 26.63 | 26.63 | -0.19% | 12,353 |
| Feb 2, 2026 | 26.32 | 26.70 | 26.32 | 26.68 | 26.68 | 1.06% | 14,608 |
| Jan 30, 2026 | 26.46 | 26.46 | 26.37 | 26.40 | 26.40 | -0.19% | 6,183 |
| Jan 29, 2026 | 26.37 | 26.45 | 26.35 | 26.45 | 26.45 | 0.15% | 52,340 |
| Jan 28, 2026 | 26.53 | 26.53 | 26.37 | 26.41 | 26.41 | -1.09% | 14,067 |
| Jan 27, 2026 | 26.74 | 26.74 | 26.65 | 26.70 | 26.70 | 0.64% | 6,223 |
| Jan 26, 2026 | 26.53 | 26.56 | 26.50 | 26.53 | 26.53 | 0.51% | 18,683 |
| Jan 23, 2026 | 26.35 | 26.40 | 26.27 | 26.40 | 26.40 | -0.02% | 36,159 |
| Jan 22, 2026 | 26.49 | 26.49 | 26.40 | 26.40 | 26.40 | 0.08% | 3,877 |
| Jan 21, 2026 | 26.14 | 26.43 | 26.10 | 26.38 | 26.38 | 0.92% | 22,327 |
| Jan 20, 2026 | 26.20 | 26.26 | 26.14 | 26.14 | 26.14 | -1.58% | 13,413 |
| Jan 19, 2026 | 26.56 | 26.56 | 26.43 | 26.56 | 26.56 | -0.39% | 9,356 |
| Jan 16, 2026 | 26.60 | 26.67 | 26.58 | 26.67 | 26.67 | 0.40% | 2,742 |
| Jan 15, 2026 | 26.75 | 26.75 | 26.56 | 26.56 | 26.56 | 0.30% | 23,199 |
| Jan 14, 2026 | 26.52 | 26.52 | 26.46 | 26.48 | 26.48 | 0.38% | 8,939 |
| Jan 13, 2026 | 26.33 | 26.43 | 26.33 | 26.38 | 26.38 | -0.49% | 8,440 |
| Jan 12, 2026 | 26.48 | 26.51 | 26.44 | 26.51 | 26.51 | 0.42% | 6,263 |
| Jan 9, 2026 | 26.30 | 26.40 | 26.26 | 26.40 | 26.40 | 1.07% | 9,379 |
| Jan 8, 2026 | 26.00 | 26.12 | 26.00 | 26.12 | 26.12 | 0.04% | 5,351 |
| Jan 7, 2026 | 26.09 | 26.11 | 26.04 | 26.11 | 26.11 | 0.08% | 5,137 |
| Jan 6, 2026 | 26.11 | 26.11 | 26.01 | 26.09 | 26.09 | 0.77% | 25,900 |
| Jan 5, 2026 | 25.72 | 25.89 | 25.72 | 25.89 | 25.89 | 1.17% | 8,252 |
| Jan 2, 2026 | 25.48 | 25.59 | 25.48 | 25.59 | 25.59 | 1.07% | 21,241 |
| Dec 31, 2025 | 25.40 | 25.40 | 25.29 | 25.32 | 25.32 | -0.71% | 7,358 |
| Dec 30, 2025 | 25.53 | 25.53 | 25.49 | 25.50 | 25.39 | 0.28% | 6,430 |
| Dec 29, 2025 | 25.35 | 25.46 | 25.35 | 25.43 | 25.32 | -0.10% | 5,325 |
| Dec 24, 2025 | 25.31 | 25.46 | 25.31 | 25.46 | 25.34 | 0.02% | 5,863 |
| Dec 23, 2025 | 25.54 | 25.54 | 25.45 | 25.45 | 25.34 | 0.35% | 8,209 |
| Dec 22, 2025 | 25.42 | 25.42 | 25.30 | 25.36 | 25.25 | - | 17,511 |
| Dec 19, 2025 | 25.41 | 25.42 | 25.35 | 25.36 | 25.25 | 0.48% | 35,942 |
| Dec 18, 2025 | 25.31 | 25.31 | 25.22 | 25.24 | 25.13 | 0.60% | 6,342 |
| Dec 17, 2025 | 25.22 | 25.24 | 25.09 | 25.09 | 24.98 | -0.55% | 3,656 |
| Dec 16, 2025 | 25.14 | 25.23 | 25.14 | 25.23 | 25.12 | -0.63% | 8,471 |
| Dec 15, 2025 | 25.49 | 25.49 | 25.35 | 25.39 | 25.28 | 0.83% | 19,873 |
| Dec 12, 2025 | 25.26 | 25.26 | 25.18 | 25.18 | 25.07 | -0.57% | 9,885 |
| Dec 11, 2025 | 25.15 | 25.35 | 25.15 | 25.33 | 25.21 | 0.38% | 4,492 |
| Dec 10, 2025 | 25.17 | 25.23 | 25.09 | 25.23 | 25.12 | 0.64% | 16,318 |
| Dec 9, 2025 | 25.23 | 25.23 | 25.05 | 25.07 | 24.96 | -0.12% | 8,513 |
| Dec 8, 2025 | 25.23 | 25.23 | 25.04 | 25.10 | 24.99 | -0.20% | 8,323 |
| Dec 5, 2025 | 25.33 | 25.33 | 25.15 | 25.15 | 25.04 | -0.67% | 33,394 |
| Dec 4, 2025 | 25.34 | 25.38 | 25.30 | 25.32 | 25.21 | 0.24% | 4,317 |
| Dec 3, 2025 | 25.20 | 25.26 | 25.17 | 25.26 | 25.15 | 0.20% | 6,443 |
| Dec 2, 2025 | 25.17 | 25.21 | 25.15 | 25.21 | 25.10 | 0.20% | 5,586 |
| Dec 1, 2025 | 25.16 | 25.23 | 25.11 | 25.16 | 25.05 | -0.08% | 44,374 |
| Nov 28, 2025 | 25.02 | 25.21 | 25.02 | 25.18 | 25.07 | - | 39,606 |
| Nov 27, 2025 | 25.25 | 25.25 | 25.18 | 25.18 | 25.07 | -0.04% | 11,329 |
| Nov 26, 2025 | 25.09 | 25.23 | 25.09 | 25.19 | 25.08 | 0.64% | 15,860 |