Desjardins International Equity Index ETF (TSX:DMEI)
Canada · Delayed Price · Currency is CAD 25.15
+0.20 (0.80%)
Oct 3, 2025, 11:30 AM EDT
TSX:DMEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.20 | 25.20 | 25.02 | 25.02 | 25.02 | -0.64% | 4,196 |
| 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 |
| Aug 19, 2025 | 24.31 | 24.37 | 24.29 | 24.31 | 24.20 | 0.33% | 7,200 |
| Aug 18, 2025 | 24.24 | 24.24 | 24.17 | 24.23 | 24.12 | 0.04% | 19,500 |
| Aug 15, 2025 | 24.18 | 24.22 | 24.17 | 24.22 | 24.11 | 0.37% | 3,800 |
| Aug 14, 2025 | 24.00 | 24.13 | 24.00 | 24.13 | 24.02 | 0.63% | 15,600 |
| Aug 13, 2025 | 23.99 | 23.99 | 23.97 | 23.98 | 23.87 | 0.59% | 2,500 |
| Aug 12, 2025 | 23.71 | 23.85 | 23.71 | 23.84 | 23.73 | 1.06% | 8,200 |
| Aug 11, 2025 | 23.70 | 23.70 | 23.59 | 23.59 | 23.49 | -0.17% | 3,600 |
| Aug 8, 2025 | 23.60 | 23.63 | 23.60 | 23.63 | 23.53 | 0.55% | 5,700 |
| Aug 7, 2025 | 23.50 | 23.50 | 23.45 | 23.50 | 23.40 | 0.82% | 2,800 |
| Aug 6, 2025 | 23.23 | 23.31 | 23.23 | 23.31 | 23.21 | 0.56% | 2,800 |
| Aug 5, 2025 | 23.00 | 23.22 | 23.00 | 23.18 | 23.08 | 1.05% | 8,100 |
| Aug 1, 2025 | 22.97 | 22.97 | 22.82 | 22.94 | 22.84 | -0.65% | 18,500 |
| Jul 31, 2025 | 23.28 | 23.28 | 23.09 | 23.09 | 22.99 | -0.60% | 5,100 |
| Jul 30, 2025 | 23.34 | 23.37 | 23.23 | 23.23 | 23.13 | -0.60% | 10,400 |
| Jul 29, 2025 | 23.38 | 23.38 | 23.31 | 23.37 | 23.27 | 0.21% | 12,100 |
| Jul 28, 2025 | 23.56 | 23.56 | 23.30 | 23.32 | 23.22 | -1.25% | 4,600 |