Desjardins American Equity Index ETF (TSX:DMEU)
Canada
· Delayed Price · Currency is CAD 22.68
+0.27 (1.20%)
May 2, 2025, 4:00 PM EDT
TSX:DMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 22.55 | 22.69 | 22.48 | 22.68 | - | 1.20% | 4,757 |
| May 1, 2025 | 22.38 | 22.55 | 22.38 | 22.41 | - | 1.40% | 64,600 |
| Apr 30, 2025 | 22.06 | 22.17 | 21.79 | 22.10 | - | -0.50% | 4,500 |
| Apr 29, 2025 | 21.94 | 22.25 | 21.94 | 22.21 | - | 0.63% | 23,900 |
| Apr 28, 2025 | 22.15 | 22.15 | 22.05 | 22.07 | - | -0.09% | 9,600 |
| Apr 25, 2025 | 22.02 | 22.10 | 21.94 | 22.09 | - | 0.73% | 9,500 |
| Apr 24, 2025 | 21.57 | 21.93 | 21.57 | 21.93 | - | 1.81% | 25,400 |
| Apr 23, 2025 | 21.78 | 21.81 | 21.50 | 21.54 | - | 2.18% | 66,800 |
| Apr 22, 2025 | 20.92 | 21.13 | 20.83 | 21.08 | - | 2.43% | 20,900 |
| Apr 21, 2025 | 20.92 | 20.92 | 20.39 | 20.58 | - | -2.37% | 19,700 |
| Apr 17, 2025 | 21.25 | 21.25 | 21.08 | 21.08 | - | - | 13,600 |
| Apr 16, 2025 | 21.49 | 21.49 | 21.00 | 21.08 | - | -2.90% | 14,900 |
| Apr 15, 2025 | 21.75 | 21.82 | 21.71 | 21.71 | - | 0.60% | 19,000 |
| Apr 14, 2025 | 21.67 | 21.78 | 21.48 | 21.58 | - | 0.75% | 87,200 |
| Apr 11, 2025 | 21.00 | 21.45 | 21.00 | 21.42 | - | 0.80% | 18,400 |
| Apr 10, 2025 | 21.75 | 21.75 | 20.73 | 21.25 | - | -4.24% | 23,900 |
| Apr 9, 2025 | 20.31 | 22.22 | 20.31 | 22.19 | - | 8.46% | 59,800 |
| Apr 8, 2025 | 21.49 | 21.49 | 20.20 | 20.46 | - | -1.45% | 117,900 |
| Apr 7, 2025 | 19.99 | 20.93 | 19.97 | 20.76 | - | -0.14% | 302,800 |
| Apr 4, 2025 | 21.60 | 21.65 | 20.79 | 20.79 | - | -5.16% | 13,300 |
| Apr 3, 2025 | 22.50 | 22.50 | 21.90 | 21.92 | - | -6.32% | 10,500 |
| Apr 2, 2025 | 22.96 | 23.40 | 22.96 | 23.40 | - | 0.73% | 1,200 |
| Apr 1, 2025 | 23.26 | 23.30 | 23.15 | 23.23 | - | -0.13% | 23,000 |
| Mar 31, 2025 | 22.89 | 23.26 | 22.89 | 23.26 | - | 0.95% | 5,100 |
| Mar 28, 2025 | 23.40 | 23.40 | 22.99 | 23.04 | - | -1.79% | 7,700 |
| Mar 27, 2025 | 23.50 | 23.58 | 23.43 | 23.46 | - | -0.34% | 7,700 |
| Mar 26, 2025 | 23.69 | 23.69 | 23.50 | 23.54 | - | -1.13% | 8,900 |
| Mar 25, 2025 | 23.86 | 23.86 | 23.78 | 23.81 | - | - | 2,400 |
| Mar 24, 2025 | 23.77 | 23.83 | 23.70 | 23.81 | - | 1.80% | 4,100 |
| Mar 21, 2025 | 23.40 | 23.40 | 23.27 | 23.39 | - | -0.04% | 4,900 |
| Mar 20, 2025 | 23.44 | 23.64 | 23.40 | 23.40 | - | -0.43% | 5,200 |
| Mar 19, 2025 | 23.37 | 23.60 | 23.30 | 23.50 | - | 1.47% | 14,000 |
| Mar 18, 2025 | 23.42 | 23.42 | 23.15 | 23.16 | - | -1.15% | 33,200 |
| Mar 17, 2025 | 23.41 | 23.50 | 23.30 | 23.43 | - | 0.21% | 8,600 |
| Mar 14, 2025 | 23.19 | 23.39 | 23.14 | 23.38 | - | 1.87% | 12,200 |
| Mar 13, 2025 | 23.34 | 23.34 | 22.95 | 22.95 | - | -1.25% | 5,700 |
| Mar 12, 2025 | 23.33 | 23.35 | 23.24 | 23.24 | - | 0.30% | 41,800 |
| Mar 11, 2025 | 23.31 | 23.43 | 23.17 | 23.17 | - | -0.86% | 9,000 |
| Mar 10, 2025 | 23.58 | 23.65 | 23.29 | 23.37 | - | -2.50% | 3,200 |
| Mar 7, 2025 | 23.76 | 23.97 | 23.59 | 23.97 | - | 1.14% | 14,000 |
| Mar 6, 2025 | 24.03 | 24.03 | 23.69 | 23.70 | - | -2.19% | 5,700 |
| Mar 5, 2025 | 24.13 | 24.23 | 23.93 | 24.23 | - | 0.37% | 23,200 |
| Mar 4, 2025 | 24.35 | 24.42 | 24.14 | 24.14 | - | -1.39% | 19,300 |
| Mar 3, 2025 | 24.88 | 24.89 | 24.48 | 24.48 | - | -1.61% | 16,100 |
| Feb 28, 2025 | 24.54 | 24.88 | 24.54 | 24.88 | - | 1.47% | 3,000 |
| Feb 27, 2025 | 24.83 | 24.92 | 24.52 | 24.52 | - | -0.61% | 17,600 |
| Feb 26, 2025 | 24.77 | 24.83 | 24.63 | 24.67 | - | 0.24% | 3,000 |
| Feb 25, 2025 | 24.52 | 24.61 | 24.50 | 24.61 | - | -0.57% | 1,900 |
| Feb 24, 2025 | 24.80 | 24.80 | 24.75 | 24.75 | - | -0.04% | 3,900 |
| Feb 21, 2025 | 25.01 | 25.01 | 24.76 | 24.76 | - | -1.24% | 19,600 |