Desjardins International Equity Index ETF (TSX:DMEI)
Canada · Delayed Price · Currency is CAD 24.68
-0.42 (-1.67%)
Nov 18, 2025, 9:30 AM EST
TSX:DMEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 24.67 | 24.69 | 24.57 | 24.65 | 24.65 | -0.12% | 12,690 |
| Nov 18, 2025 | 24.83 | 24.83 | 24.63 | 24.68 | 24.68 | -1.67% | 62,392 |
| Nov 17, 2025 | 25.31 | 25.46 | 25.04 | 25.10 | 25.10 | -0.99% | 46,787 |
| Nov 14, 2025 | 25.23 | 25.39 | 25.23 | 25.35 | 25.35 | -0.16% | 19,728 |
| Nov 13, 2025 | 25.56 | 25.56 | 25.39 | 25.39 | 25.39 | -0.74% | 12,942 |
| Nov 12, 2025 | 25.60 | 25.62 | 25.58 | 25.58 | 25.58 | 0.43% | 702 |
| Nov 11, 2025 | 25.39 | 25.48 | 25.39 | 25.47 | 25.47 | 0.83% | 4,474 |
| Nov 10, 2025 | 25.23 | 25.26 | 25.13 | 25.26 | 25.26 | 0.68% | 19,882 |
| Nov 7, 2025 | 25.08 | 25.09 | 24.96 | 25.09 | 25.09 | -0.24% | 15,412 |
| Nov 6, 2025 | 25.22 | 25.22 | 25.15 | 25.15 | 25.15 | -0.28% | 9,826 |
| Nov 5, 2025 | 25.16 | 25.25 | 25.13 | 25.22 | 25.22 | 0.76% | 19,387 |
| Nov 4, 2025 | 25.03 | 25.12 | 25.00 | 25.03 | 25.03 | -0.67% | 14,496 |
| Nov 3, 2025 | 25.36 | 25.36 | 25.16 | 25.20 | 25.20 | 0.40% | 4,478 |
| Oct 31, 2025 | 25.10 | 25.13 | 25.03 | 25.10 | 25.10 | -0.16% | 20,028 |
| 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% | 12,745 |
| Oct 28, 2025 | 25.41 | 25.41 | 25.32 | 25.33 | 25.33 | -0.20% | 12,999 |
| Oct 27, 2025 | 25.37 | 25.38 | 25.31 | 25.38 | 25.38 | 0.67% | 4,527 |
| Oct 24, 2025 | 25.26 | 25.27 | 25.20 | 25.21 | 25.21 | 0.12% | 20,305 |
| Oct 23, 2025 | 25.15 | 25.20 | 25.12 | 25.18 | 25.18 | 0.40% | 6,592 |
| Oct 22, 2025 | 25.17 | 25.17 | 25.00 | 25.08 | 25.08 | -0.36% | 23,218 |
| Oct 21, 2025 | 25.26 | 25.26 | 25.17 | 25.17 | 25.17 | -0.47% | 18,616 |
| Oct 20, 2025 | 25.26 | 25.29 | 25.22 | 25.29 | 25.29 | 0.92% | 10,614 |
| Oct 17, 2025 | 25.02 | 25.11 | 25.02 | 25.06 | 25.06 | -0.16% | 6,322 |
| Oct 16, 2025 | 25.06 | 25.16 | 25.06 | 25.10 | 25.10 | 0.72% | 17,940 |
| Oct 15, 2025 | 24.78 | 24.97 | 24.78 | 24.92 | 24.92 | 0.28% | 67,680 |
| Oct 14, 2025 | 24.61 | 24.92 | 24.61 | 24.85 | 24.85 | 1.14% | 8,212 |
| Oct 10, 2025 | 24.85 | 24.87 | 24.55 | 24.57 | 24.57 | -1.58% | 20,595 |
| Oct 9, 2025 | 25.06 | 25.06 | 24.94 | 24.97 | 24.97 | -0.36% | 8,336 |
| Oct 8, 2025 | 24.99 | 25.07 | 24.99 | 25.06 | 25.06 | 0.14% | 5,857 |
| 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% | 9,530 |
| Oct 3, 2025 | 25.17 | 25.17 | 25.11 | 25.15 | 25.15 | 0.80% | 2,847 |
| Oct 2, 2025 | 24.98 | 24.98 | 24.92 | 24.95 | 24.95 | 0.16% | 3,732 |
| Oct 1, 2025 | 24.87 | 24.91 | 24.86 | 24.91 | 24.91 | 1.05% | 1,478 |
| Sep 30, 2025 | 24.55 | 24.65 | 24.55 | 24.65 | 24.65 | 0.53% | 2,068 |
| Sep 29, 2025 | 24.45 | 24.54 | 24.45 | 24.52 | 24.52 | 0.08% | 10,060 |
| Sep 26, 2025 | 24.28 | 24.50 | 24.28 | 24.50 | 24.50 | 0.91% | 4,111 |
| Sep 25, 2025 | 24.30 | 24.30 | 24.26 | 24.28 | 24.28 | -0.61% | 4,509 |
| Sep 24, 2025 | 24.40 | 24.43 | 24.38 | 24.43 | 24.43 | - | 2,225 |
| Sep 23, 2025 | 24.49 | 24.51 | 24.41 | 24.43 | 24.43 | 0.04% | 11,537 |
| Sep 22, 2025 | 24.31 | 24.43 | 24.30 | 24.42 | 24.42 | 0.04% | 13,765 |
| Sep 19, 2025 | 24.53 | 24.53 | 24.39 | 24.41 | 24.30 | -0.49% | 4,399 |
| Sep 18, 2025 | 24.48 | 24.54 | 24.43 | 24.53 | 24.42 | 0.33% | 4,207 |
| Sep 17, 2025 | 24.47 | 24.51 | 24.41 | 24.45 | 24.34 | -0.12% | 8,884 |
| Sep 16, 2025 | 24.50 | 24.50 | 24.43 | 24.48 | 24.37 | -0.41% | 4,301 |
| Sep 15, 2025 | 24.64 | 24.66 | 24.56 | 24.58 | 24.47 | 0.12% | 7,459 |
| Sep 12, 2025 | 24.57 | 24.57 | 24.53 | 24.55 | 24.44 | -0.16% | 6,741 |
| Sep 11, 2025 | 24.41 | 24.59 | 24.41 | 24.59 | 24.48 | 0.74% | 2,850 |
| Sep 10, 2025 | 24.45 | 24.45 | 24.40 | 24.41 | 24.30 | -0.04% | 2,727 |