Skip to main content
Desjardins American Equity Index ETF (TSX: DMEU)
Canada flag Canada · Delayed Price · Currency is CAD
25.13
+0.06 (0.24%)
Feb 5, 2025, 3:35 PM EST

TSX:DMEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202525.0025.1324.8825.13-0.24%3,819
Feb 4, 202525.1025.1025.0225.07--1.10%61,857
Feb 3, 202525.0125.3525.0125.35--6,000
Jan 31, 202525.6225.6425.3525.35--0.39%33,900
Jan 30, 202525.3125.5425.3025.45-0.67%6,000
Jan 29, 202525.3125.3125.2825.28--0.04%800
Jan 28, 202524.9725.2924.9725.29-1.40%5,800
Jan 27, 202524.9424.9424.9424.94--1.38%2,300
Jan 24, 202525.4725.4725.2925.29--0.63%8,300
Jan 23, 202525.3925.4525.3025.45-0.39%17,600
Jan 22, 202525.2425.3825.2425.35-1.08%49,700
Jan 21, 202525.0325.1025.0025.08-0.32%12,300
Jan 20, 202524.6725.0024.6725.00--0.40%3,300
Jan 17, 202525.0025.1424.9525.10-1.37%18,100
Jan 16, 202524.7924.7924.7224.76-0.41%4,300
Jan 15, 202524.4024.6824.4024.66-2.03%3,200
Jan 14, 202524.5024.5024.1524.17--0.49%2,300
Jan 13, 202524.1324.3024.1224.29--0.04%56,000
Jan 10, 202524.5124.5124.3024.30--1.22%6,400
Jan 9, 202524.6024.6024.6024.60-0.08%200
Jan 8, 202524.5124.5824.5124.58-0.24%4,200
Jan 7, 202524.7524.7824.4724.52--0.93%28,200
Jan 6, 202524.8724.8724.7324.75--0.12%38,400
Jan 3, 202524.7824.7824.7824.78-1.64%500
Jan 2, 202524.5024.5024.3724.38--0.08%1,100
Dec 31, 202424.4924.4924.4024.40--0.49%81,300
Dec 30, 202424.5124.6424.5124.52--1.53%94,400
Dec 27, 202425.0825.0924.8024.90--0.60%76,100
Dec 24, 202424.8125.0524.8125.05-0.97%2,100
Dec 23, 202424.9224.9224.6624.81-0.53%2,700
Dec 20, 202424.3624.7724.3624.68-0.69%11,500
Dec 19, 202424.6324.6324.5024.51--0.04%4,200
Dec 18, 202425.5725.5724.5224.52--1.92%2,300
Dec 17, 202425.0525.0524.9925.00--0.20%1,700
Dec 16, 202425.0825.0825.0025.05-0.56%2,300
Dec 13, 202425.0325.0324.9124.91--1,100
Dec 12, 202424.9524.9524.9024.91--0.12%3,500
Dec 11, 202424.9724.9724.9424.94-0.89%600
Dec 10, 202424.8624.8924.7224.72--0.36%69,200
Dec 9, 202424.8024.8224.8024.81--0.52%800
Dec 6, 202424.8824.9524.8824.94-1.01%3,500
Dec 5, 202424.7924.7924.6724.69--0.28%1,500
Dec 4, 202424.7624.7624.7424.76-0.65%1,600
Dec 3, 202424.5624.6024.5624.60-0.20%700
Dec 2, 202424.5824.6024.5524.55--0.04%5,100
Nov 29, 202424.4324.5624.4124.56-0.90%2,300
Nov 28, 202424.4924.4924.3424.34-0.08%3,100
Nov 27, 202424.5124.5124.2724.32--0.65%5,100
Nov 26, 202424.5224.5224.4124.48-1.16%4,200
Nov 25, 202424.3924.3924.1324.20-0.33%48,900
Nov 22, 202424.0624.1224.0624.12-0.46%20,500
Nov 21, 202424.0024.0524.0024.01-0.59%37,300
Nov 20, 202423.7523.8723.7523.87-0.04%500
Nov 19, 202423.7423.8623.7423.86-0.04%44,400
Nov 18, 202423.9223.9223.8223.85--0.04%1,300
Nov 15, 202424.0424.0423.8123.86--1.08%78,700
Nov 14, 202424.2724.2724.1124.12--0.21%5,400
Nov 13, 202424.2124.2124.1624.17-0.29%1,500
Nov 12, 202424.2024.2024.0024.10--56,900
Nov 11, 202424.1524.1524.0824.10-0.25%900
Nov 8, 202423.9924.0723.9824.04-0.84%35,500
Nov 7, 202423.8323.8623.8323.84-0.72%1,300
Nov 6, 202423.7023.7023.6023.67-2.91%900
Nov 5, 202422.9023.0322.9023.00-0.61%500
Nov 4, 202422.8322.9322.8322.86--0.65%2,100
Nov 1, 202423.0023.0523.0023.01-0.57%9,700
Oct 31, 202423.1923.1922.8822.88--1.59%101,900
Oct 30, 202423.4223.4223.2523.25--0.64%1,200
Oct 29, 202423.3223.4023.2523.40-0.43%7,000
Oct 28, 202423.3923.3923.2923.30-0.39%4,000
Oct 25, 202423.2023.3623.2023.21-0.26%3,100
Oct 24, 202423.1723.1723.0923.15-0.39%1,200
Oct 23, 202423.1623.2222.9923.06--0.60%3,800
Oct 22, 202423.2023.2023.2023.20--0.30%1,100
Oct 21, 202423.3423.3423.2723.27-0.39%6,500
Oct 18, 202423.1823.1823.1823.18---
Oct 17, 202423.2123.2123.1823.18-0.35%1,400
Oct 16, 202423.1223.1223.1023.10-0.22%500
Oct 15, 202423.2123.2723.0523.05-0.22%7,500
Oct 11, 202422.9823.0022.9823.00-0.66%2,600
Oct 10, 202422.8522.8822.8222.85--27,900
Oct 9, 202422.6722.8522.6722.85-1.33%25,500
Oct 8, 202422.4622.5622.4622.55-1.08%4,700
Oct 7, 202422.3422.4022.3122.31--0.22%5,400
Oct 4, 202422.3522.3822.3522.36-0.99%1,500
Oct 3, 202422.1722.1922.1322.14--0.05%4,900
Oct 2, 202422.1422.1622.0722.15--0.05%9,000
Oct 1, 202422.3822.3822.0822.16--0.94%1,500
Sep 30, 202422.9922.9922.2122.37-0.40%19,000
Sep 27, 202422.2622.2822.2622.28-0.27%700
Sep 26, 202422.3522.3522.1522.22-0.32%1,900
Sep 25, 202422.0722.1522.0722.15-0.23%2,000
Sep 24, 202422.1022.1022.1022.10--0.41%300
Sep 23, 202422.2822.2822.1622.19--0.14%3,600
Sep 20, 202422.1922.2222.1822.22--0.40%3,100
Sep 19, 202422.2322.3522.2322.31-1.23%2,500
Sep 18, 202422.1022.1922.0422.04-0.18%9,200
Sep 17, 202422.1722.1722.0022.00--0.05%900
Sep 16, 202422.0322.0321.9722.01-0.05%5,000
Sep 13, 202421.9522.0321.9522.00-0.64%8,600