Desjardins American Equity Index ETF (TSX:DMEU)
Canada · Delayed Price · Currency is CAD 26.45
+0.13 (0.49%)
Sep 11, 2025, 2:56 PM EDT
TSX:DMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 26.45 | 26.46 | 26.43 | 26.45 | - | 0.49% | 6,733 |
| Sep 10, 2025 | 26.32 | 26.34 | 26.27 | 26.32 | - | 0.30% | 28,900 |
| Sep 9, 2025 | 26.13 | 26.24 | 26.04 | 26.24 | - | 0.81% | 5,700 |
| Sep 8, 2025 | 26.04 | 26.08 | 26.00 | 26.03 | - | 0.27% | 4,200 |
| Sep 5, 2025 | 26.10 | 26.10 | 25.86 | 25.96 | - | -0.31% | 9,200 |
| Sep 4, 2025 | 25.80 | 26.04 | 25.80 | 26.04 | - | 1.01% | 10,200 |
| Sep 3, 2025 | 25.71 | 25.79 | 25.70 | 25.78 | - | 0.47% | 1,800 |
| Sep 2, 2025 | 25.51 | 25.66 | 25.45 | 25.66 | - | -0.23% | 7,600 |
| Aug 29, 2025 | 25.86 | 25.86 | 25.70 | 25.72 | - | -0.92% | 8,100 |
| Aug 28, 2025 | 26.00 | 26.00 | 25.85 | 25.96 | - | 0.19% | 3,400 |
| Aug 27, 2025 | 25.92 | 26.00 | 25.90 | 25.91 | - | -0.02% | 15,600 |
| Aug 26, 2025 | 25.90 | 25.92 | 25.80 | 25.92 | - | 0.06% | 4,500 |
| Aug 25, 2025 | 25.91 | 25.91 | 25.85 | 25.90 | - | -0.08% | 18,900 |
| Aug 22, 2025 | 25.68 | 25.96 | 25.68 | 25.92 | - | 1.01% | 32,300 |
| Aug 21, 2025 | 25.71 | 25.71 | 25.63 | 25.66 | - | -0.23% | 8,000 |
| Aug 20, 2025 | 25.77 | 25.77 | 25.50 | 25.72 | - | -0.04% | 3,900 |
| Aug 19, 2025 | 25.81 | 25.89 | 25.70 | 25.73 | - | -0.31% | 6,800 |
| Aug 18, 2025 | 25.82 | 25.82 | 25.78 | 25.81 | - | -0.04% | 7,700 |
| Aug 15, 2025 | 25.99 | 25.99 | 25.80 | 25.82 | - | -0.15% | 32,800 |
| Aug 14, 2025 | 25.79 | 25.87 | 25.78 | 25.86 | - | 0.41% | 7,600 |
| Aug 13, 2025 | 25.86 | 25.86 | 25.71 | 25.76 | - | 0.18% | 9,200 |
| Aug 12, 2025 | 25.47 | 25.71 | 25.47 | 25.71 | - | 1.00% | 4,500 |
| Aug 11, 2025 | 25.50 | 25.59 | 25.45 | 25.46 | - | -0.18% | 3,500 |
| Aug 8, 2025 | 25.39 | 25.50 | 25.39 | 25.50 | - | 0.95% | 35,600 |
| Aug 7, 2025 | 25.50 | 25.50 | 25.20 | 25.26 | - | -0.04% | 9,700 |
| Aug 6, 2025 | 25.21 | 25.31 | 25.12 | 25.27 | - | 0.44% | 10,900 |
| Aug 5, 2025 | 25.20 | 25.35 | 25.15 | 25.16 | - | 0.88% | 91,700 |
| Aug 1, 2025 | 25.13 | 25.13 | 24.82 | 24.94 | - | -2.16% | 17,500 |
| Jul 31, 2025 | 25.66 | 25.75 | 25.45 | 25.49 | - | -0.12% | 7,800 |
| Jul 30, 2025 | 25.52 | 25.55 | 25.40 | 25.52 | - | 0.55% | 55,500 |
| Jul 29, 2025 | 25.60 | 25.60 | 25.38 | 25.38 | - | -0.24% | 15,000 |
| Jul 28, 2025 | 25.47 | 25.47 | 25.37 | 25.44 | - | 0.59% | 43,700 |
| Jul 25, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | - | 0.56% | 2,100 |
| Jul 24, 2025 | 25.13 | 25.15 | 25.07 | 25.15 | - | 0.60% | 3,200 |
| Jul 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | 0.52% | 200 |
| Jul 22, 2025 | 24.95 | 24.95 | 24.80 | 24.87 | - | -0.60% | 1,300 |
| Jul 21, 2025 | 25.10 | 25.10 | 25.02 | 25.02 | - | 0.12% | 2,300 |
| Jul 18, 2025 | 25.01 | 25.01 | 24.99 | 24.99 | - | -0.36% | 200 |
| Jul 17, 2025 | 24.99 | 25.08 | 24.99 | 25.08 | - | 1.13% | 300 |
| 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 |