Desjardins American Equity Index ETF (TSX:DMEU)
Canada
· Delayed Price · Currency is CAD 21.06
-0.86 (-3.92%)
Apr 4, 2025, 9:30 AM EST
TSX:DMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 21.63 | 21.65 | 21.30 | 21.42 | - | -2.28% | 600 |
| 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 |
| Feb 20, 2025 | 25.29 | 25.29 | 25.04 | 25.07 | - | -0.95% | 1,700 |
| Feb 19, 2025 | 25.12 | 25.31 | 25.12 | 25.31 | - | 0.72% | 3,500 |
| Feb 18, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | - | 0.08% | 500 |
| Feb 14, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | - | -0.08% | 300 |
| Feb 13, 2025 | 25.01 | 25.14 | 25.01 | 25.13 | - | 0.36% | 58,000 |
| Feb 12, 2025 | 25.01 | 25.04 | 25.01 | 25.04 | - | -0.28% | 500 |
| Feb 11, 2025 | 25.17 | 25.17 | 25.11 | 25.11 | - | -0.24% | 71,400 |
| Feb 10, 2025 | 25.05 | 25.19 | 25.05 | 25.17 | - | 0.80% | 62,100 |
| Feb 7, 2025 | 25.23 | 25.23 | 24.93 | 24.97 | - | -0.99% | 6,500 |
| Feb 6, 2025 | 25.30 | 25.30 | 25.16 | 25.22 | - | 0.36% | 5,100 |
| Feb 5, 2025 | 25.00 | 25.13 | 24.88 | 25.13 | - | 0.24% | 6,000 |
| Feb 4, 2025 | 25.10 | 25.10 | 25.02 | 25.07 | - | -1.10% | 61,900 |
| Feb 3, 2025 | 25.01 | 25.35 | 25.01 | 25.35 | - | - | 6,000 |
| Jan 31, 2025 | 25.62 | 25.64 | 25.35 | 25.35 | - | -0.39% | 33,900 |
| Jan 30, 2025 | 25.31 | 25.54 | 25.30 | 25.45 | - | 0.67% | 6,000 |
| Jan 29, 2025 | 25.31 | 25.31 | 25.28 | 25.28 | - | -0.04% | 800 |
| Jan 28, 2025 | 24.97 | 25.29 | 24.97 | 25.29 | - | 1.40% | 5,800 |
| Jan 27, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | - | -1.38% | 2,300 |
| Jan 24, 2025 | 25.47 | 25.47 | 25.29 | 25.29 | - | -0.63% | 8,300 |