Desjardins American Equity Index ETF (TSX:DMEU)
Canada
· Delayed Price · Currency is CAD 23.57
+0.06 (0.26%)
Jun 2, 2025, 4:00 PM EDT
TSX:DMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 22.60 | 22.60 | 22.56 | 22.56 | - | -0.53% | 2,500 |
| May 2, 2025 | 22.55 | 22.69 | 22.48 | 22.68 | - | 1.20% | 4,800 |
| 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 |