Desjardins American Equity Index ETF (TSX:DMEU)
Canada · Delayed Price · Currency is CAD 27.10
+0.07 (0.26%)
Oct 17, 2025, 3:59 PM EDT
TSX:DMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 27.02 | 27.13 | 26.94 | 27.10 | 27.10 | 0.26% | 6,912 |
| Oct 16, 2025 | 27.32 | 27.32 | 26.92 | 27.03 | 27.03 | -0.66% | 15,600 |
| Oct 15, 2025 | 27.22 | 27.38 | 27.03 | 27.21 | 27.21 | 0.48% | 5,600 |
| Oct 14, 2025 | 26.95 | 27.19 | 26.73 | 27.08 | 27.08 | 1.73% | 81,100 |
| Oct 10, 2025 | 27.42 | 27.42 | 26.62 | 26.62 | 26.62 | -2.78% | 68,200 |
| Oct 9, 2025 | 27.40 | 27.52 | 27.30 | 27.38 | 27.38 | 0.18% | 141,400 |
| Oct 8, 2025 | 27.12 | 27.33 | 27.12 | 27.33 | 27.33 | 0.66% | 7,200 |
| Oct 7, 2025 | 27.38 | 27.38 | 27.13 | 27.15 | 27.15 | -1.16% | 4,000 |
| Oct 6, 2025 | 27.35 | 27.47 | 27.22 | 27.47 | 27.47 | 0.99% | 16,100 |
| Oct 3, 2025 | 27.26 | 27.28 | 27.16 | 27.20 | 27.20 | 0.07% | 42,700 |
| Oct 2, 2025 | 27.20 | 27.20 | 27.13 | 27.18 | 27.18 | 0.15% | 1,900 |
| Oct 1, 2025 | 26.96 | 27.14 | 26.96 | 27.14 | 27.14 | 0.30% | 600 |
| Sep 30, 2025 | 26.93 | 27.19 | 26.80 | 27.06 | 27.06 | 0.52% | 11,600 |
| Sep 29, 2025 | 26.85 | 26.96 | 26.85 | 26.92 | 26.92 | 0.26% | 4,600 |
| Sep 26, 2025 | 26.82 | 26.87 | 26.72 | 26.85 | 26.85 | 0.49% | 38,000 |
| Sep 25, 2025 | 26.65 | 26.72 | 26.58 | 26.72 | 26.72 | -0.34% | 26,400 |
| Sep 24, 2025 | 26.87 | 26.87 | 26.70 | 26.81 | 26.81 | 0.41% | 13,400 |
| Sep 23, 2025 | 26.89 | 26.89 | 26.70 | 26.70 | 26.70 | -0.60% | 11,600 |
| Sep 22, 2025 | 26.68 | 26.87 | 26.66 | 26.86 | 26.86 | 0.49% | 10,800 |
| Sep 19, 2025 | 26.61 | 26.73 | 26.57 | 26.73 | 26.67 | 0.56% | 59,800 |
| Sep 18, 2025 | 26.62 | 26.69 | 26.57 | 26.58 | 26.52 | 0.61% | 9,500 |
| Sep 17, 2025 | 26.50 | 26.50 | 26.28 | 26.42 | 26.36 | 0.04% | 29,000 |
| Sep 16, 2025 | 26.45 | 26.45 | 26.37 | 26.41 | 26.35 | -0.26% | 58,600 |
| Sep 15, 2025 | 26.59 | 26.59 | 26.45 | 26.48 | 26.42 | -0.04% | 47,300 |
| Sep 12, 2025 | 26.52 | 26.52 | 26.48 | 26.49 | 26.43 | 0.15% | 13,800 |
| Sep 11, 2025 | 26.45 | 26.46 | 26.43 | 26.45 | 26.39 | 0.49% | 6,700 |
| Sep 10, 2025 | 26.32 | 26.34 | 26.27 | 26.32 | 26.26 | 0.30% | 28,900 |
| Sep 9, 2025 | 26.13 | 26.24 | 26.04 | 26.24 | 26.18 | 0.81% | 5,700 |
| Sep 8, 2025 | 26.04 | 26.08 | 26.00 | 26.03 | 25.97 | 0.27% | 4,200 |
| Sep 5, 2025 | 26.10 | 26.10 | 25.86 | 25.96 | 25.90 | -0.31% | 9,200 |
| Sep 4, 2025 | 25.80 | 26.04 | 25.80 | 26.04 | 25.98 | 1.01% | 10,200 |
| Sep 3, 2025 | 25.71 | 25.79 | 25.70 | 25.78 | 25.72 | 0.47% | 1,800 |
| Sep 2, 2025 | 25.51 | 25.66 | 25.45 | 25.66 | 25.60 | -0.23% | 7,600 |
| Aug 29, 2025 | 25.86 | 25.86 | 25.70 | 25.72 | 25.66 | -0.92% | 8,100 |
| Aug 28, 2025 | 26.00 | 26.00 | 25.85 | 25.96 | 25.90 | 0.19% | 3,400 |
| Aug 27, 2025 | 25.92 | 26.00 | 25.90 | 25.91 | 25.85 | -0.02% | 15,600 |
| Aug 26, 2025 | 25.90 | 25.92 | 25.80 | 25.92 | 25.86 | 0.06% | 4,500 |
| Aug 25, 2025 | 25.91 | 25.91 | 25.85 | 25.90 | 25.84 | -0.08% | 18,900 |
| Aug 22, 2025 | 25.68 | 25.96 | 25.68 | 25.92 | 25.86 | 1.01% | 32,300 |
| Aug 21, 2025 | 25.71 | 25.71 | 25.63 | 25.66 | 25.60 | -0.23% | 8,000 |
| Aug 20, 2025 | 25.77 | 25.77 | 25.50 | 25.72 | 25.66 | -0.04% | 3,900 |
| Aug 19, 2025 | 25.81 | 25.89 | 25.70 | 25.73 | 25.67 | -0.31% | 6,800 |
| Aug 18, 2025 | 25.82 | 25.82 | 25.78 | 25.81 | 25.75 | -0.04% | 7,700 |
| Aug 15, 2025 | 25.99 | 25.99 | 25.80 | 25.82 | 25.76 | -0.15% | 32,800 |
| Aug 14, 2025 | 25.79 | 25.87 | 25.78 | 25.86 | 25.80 | 0.41% | 7,600 |
| Aug 13, 2025 | 25.86 | 25.86 | 25.71 | 25.76 | 25.70 | 0.18% | 9,200 |
| Aug 12, 2025 | 25.47 | 25.71 | 25.47 | 25.71 | 25.65 | 1.00% | 4,500 |
| Aug 11, 2025 | 25.50 | 25.59 | 25.45 | 25.46 | 25.40 | -0.18% | 3,500 |
| Aug 8, 2025 | 25.39 | 25.50 | 25.39 | 25.50 | 25.44 | 0.95% | 35,600 |
| Aug 7, 2025 | 25.50 | 25.50 | 25.20 | 25.26 | 25.20 | -0.04% | 9,700 |