Desjardins American Equity Index ETF (TSX:DMEU)
Canada · Delayed Price · Currency is CAD 25.08
+0.28 (1.13%)
Jul 17, 2025, 4:00 PM EDT
TSX:DMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 24.97 | 24.97 | 24.67 | 24.80 | - | -0.08% | 55,300 |
| Jul 15, 2025 | 24.87 | 24.87 | 24.81 | 24.82 | - | -0.20% | 1,100 |
| Jul 14, 2025 | 24.86 | 24.88 | 24.79 | 24.87 | - | 0.32% | 6,600 |
| Jul 11, 2025 | 24.74 | 24.83 | 24.74 | 24.79 | - | -0.20% | 600 |
| Jul 10, 2025 | 24.80 | 24.89 | 24.80 | 24.84 | - | 0.16% | 1,700 |
| Jul 9, 2025 | 24.69 | 24.80 | 24.69 | 24.80 | - | 0.57% | 8,100 |
| Jul 8, 2025 | 24.73 | 24.73 | 24.65 | 24.66 | - | 0.20% | 7,500 |
| Jul 7, 2025 | 24.69 | 24.73 | 24.61 | 24.61 | - | 0.37% | 6,700 |
| Jul 4, 2025 | 24.57 | 24.58 | 24.52 | 24.52 | - | -0.49% | 2,900 |
| Jul 3, 2025 | 24.59 | 24.69 | 24.59 | 24.64 | - | 0.57% | 2,000 |
| Jul 2, 2025 | 24.56 | 24.56 | 24.47 | 24.50 | - | 0.12% | 3,100 |
| Jun 30, 2025 | 24.59 | 24.59 | 24.43 | 24.47 | - | - | 800 |
| Jun 27, 2025 | 24.40 | 24.52 | 24.40 | 24.47 | - | 0.91% | 4,000 |
| Jun 26, 2025 | 24.15 | 24.25 | 24.15 | 24.25 | - | 0.25% | 1,400 |
| Jun 25, 2025 | 24.32 | 24.32 | 24.19 | 24.19 | - | 0.17% | 1,800 |
| Jun 24, 2025 | 24.10 | 24.15 | 24.10 | 24.15 | - | 0.88% | 800 |
| Jun 23, 2025 | 23.71 | 23.94 | 23.71 | 23.94 | - | 0.76% | 18,700 |
| Jun 20, 2025 | 23.81 | 23.81 | 23.76 | 23.76 | - | 0.81% | 272,000 |
| Jun 19, 2025 | 23.75 | 23.75 | 23.57 | 23.57 | - | -0.76% | 600 |
| Jun 18, 2025 | 23.68 | 23.81 | 23.68 | 23.75 | - | 0.21% | 400 |
| Jun 17, 2025 | 23.58 | 23.70 | 23.58 | 23.70 | - | -0.29% | 3,900 |
| Jun 16, 2025 | 23.65 | 23.77 | 23.65 | 23.77 | - | 0.85% | 1,700 |
| Jun 13, 2025 | 23.59 | 23.71 | 23.53 | 23.57 | - | -1.09% | 1,100 |
| Jun 12, 2025 | 23.79 | 23.83 | 23.75 | 23.83 | - | - | 2,700 |
| Jun 11, 2025 | 24.08 | 24.08 | 23.83 | 23.83 | - | -0.63% | 13,400 |
| Jun 10, 2025 | 23.84 | 23.98 | 23.84 | 23.98 | - | 0.59% | 3,200 |
| Jun 9, 2025 | 23.80 | 23.87 | 23.80 | 23.84 | - | 0.13% | 26,700 |
| Jun 6, 2025 | 23.77 | 23.85 | 23.76 | 23.81 | - | 1.23% | 3,900 |
| Jun 5, 2025 | 23.74 | 23.74 | 23.52 | 23.52 | - | -0.76% | 3,200 |
| Jun 4, 2025 | 23.77 | 23.79 | 23.67 | 23.70 | - | -0.08% | 3,400 |
| Jun 3, 2025 | 23.64 | 23.78 | 23.64 | 23.72 | - | 0.64% | 8,100 |
| Jun 2, 2025 | 23.36 | 23.57 | 23.35 | 23.57 | - | 0.26% | 5,900 |
| May 30, 2025 | 23.64 | 23.64 | 23.38 | 23.51 | - | -0.59% | 5,000 |
| May 29, 2025 | 23.83 | 23.83 | 23.58 | 23.65 | - | 0.17% | 7,300 |
| May 28, 2025 | 23.66 | 23.73 | 23.61 | 23.61 | - | -0.08% | 2,500 |
| May 27, 2025 | 23.36 | 23.63 | 23.36 | 23.63 | - | 0.94% | 2,200 |
| May 26, 2025 | 23.23 | 23.41 | 23.23 | 23.41 | - | 1.39% | 25,200 |
| May 23, 2025 | 23.06 | 23.09 | 23.06 | 23.09 | - | -1.62% | 1,700 |
| May 22, 2025 | 23.45 | 23.50 | 23.45 | 23.47 | - | - | 1,000 |
| May 21, 2025 | 23.77 | 23.77 | 23.40 | 23.47 | - | -1.96% | 45,300 |
| May 20, 2025 | 24.06 | 24.06 | 23.93 | 23.94 | - | -0.54% | 12,000 |
| May 16, 2025 | 23.99 | 24.07 | 23.99 | 24.07 | - | 0.84% | 7,600 |
| May 15, 2025 | 23.93 | 23.93 | 23.87 | 23.87 | - | 0.17% | 1,200 |
| May 14, 2025 | 23.80 | 23.83 | 23.80 | 23.83 | - | 0.42% | 3,000 |
| May 13, 2025 | 23.70 | 23.84 | 23.70 | 23.73 | - | 0.38% | 16,800 |
| May 12, 2025 | 23.56 | 23.64 | 23.43 | 23.64 | - | 3.68% | 4,600 |
| May 9, 2025 | 22.78 | 22.80 | 22.76 | 22.80 | - | 0.13% | 7,100 |
| May 8, 2025 | 22.69 | 22.92 | 22.69 | 22.77 | - | 1.20% | 14,300 |
| May 7, 2025 | 22.45 | 22.52 | 22.33 | 22.50 | - | 0.81% | 33,200 |
| May 6, 2025 | 22.40 | 22.41 | 22.30 | 22.32 | - | -1.06% | 35,500 |