Skip to main content
logo
Desjardins American Equity Index ETF (TSX:DMEU)
Canada flag Canada · Delayed Price · Currency is CAD
30.23
+0.10 (0.33%)
Jul 31, 2026, 12:11 PM EST

TSX:DMEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202630.1030.3930.1030.3830.380.83%7,754
Jul 30, 202630.0030.1329.9330.1330.131.35%2,033
Jul 29, 202630.2030.2329.7329.7329.73-1.85%75,425
Jul 28, 202630.2630.3130.1330.2930.290.13%12,361
Jul 27, 202630.5430.5430.1530.2530.250.27%29,600
Jul 24, 202630.3030.3030.1730.1730.170.27%7,874
Jul 23, 202630.2830.2930.0930.0930.09-1.51%2,541
Jul 22, 202630.5930.5930.5430.5530.55-0.29%2,008
Jul 21, 202630.4530.6430.4530.6430.641.02%12,512
Jul 20, 202630.5530.5530.3330.3330.330.30%8,822
Jul 17, 202630.2530.3830.2430.2430.24-1.18%15,144
Jul 16, 202630.6930.6930.5330.6030.60-0.46%4,529
Jul 15, 202630.6630.7430.6630.7430.740.07%9,916
Jul 14, 202630.7430.7430.6630.7230.72-0.16%11,615
Jul 13, 202630.9230.9330.7730.7730.77-0.87%13,908
Jul 10, 202630.9131.0430.8031.0431.040.26%17,596
Jul 9, 202630.8230.9630.8230.9630.960.95%4,789
Jul 8, 202630.6230.6730.5630.6730.67-0.45%8,429
Jul 7, 202631.0531.0530.8130.8130.81-0.77%7,219
Jul 6, 202630.9531.0530.9531.0531.050.45%7,265
Jul 3, 202630.9231.0230.9130.9130.910.62%20,478
Jul 2, 202630.8230.8930.5730.7230.72-0.32%20,802
Jun 30, 202630.5930.8630.5930.8230.820.75%1,108
Jun 29, 202630.1431.0230.1430.5930.591.46%19,512
Jun 26, 202630.1030.3230.0030.1530.15-0.07%10,685
Jun 25, 202630.5530.5530.1630.1730.17-0.23%23,698
Jun 24, 202630.4830.5930.2430.2430.24-0.30%27,434
Jun 23, 202630.3330.3330.2130.3330.33-1.04%22,288
Jun 22, 202630.9330.9330.6430.7030.65-0.10%28,705
Jun 19, 202630.8030.8030.6730.7330.68-0.07%5,289
Jun 18, 202630.6130.7530.6030.7530.701.28%3,202
Jun 17, 202630.5930.5930.3230.3630.31-0.39%50,905
Jun 16, 202630.7530.7530.4830.4830.43-0.46%7,023
Jun 15, 202630.5030.6930.5030.6230.571.83%15,742
Jun 12, 202629.9430.1129.9030.0730.020.67%45,810
Jun 11, 202629.6429.9529.4929.8729.821.74%62,207
Jun 10, 202629.7229.7629.3629.3629.31-1.14%59,317
Jun 9, 202629.9530.0029.3029.7029.65-0.74%47,363
Jun 8, 202629.9830.1429.9029.9229.870.30%22,933
Jun 5, 202630.4230.4229.8129.8329.78-2.52%21,625
Jun 4, 202630.3730.6030.3730.6030.550.46%1,983
Jun 3, 202630.5030.5030.4330.4630.41-0.13%7,737
Jun 2, 202630.4830.5130.4830.5030.450.20%5,352
Jun 1, 202630.3830.5230.3430.4430.390.50%28,055
May 29, 202630.3330.3330.2330.2930.240.33%22,157
May 28, 202630.1930.2330.1030.1930.140.23%10,227
May 27, 202630.2130.2130.0430.1230.070.23%26,614
May 26, 202630.1330.1329.9930.0530.00-2.37%21,370
May 25, 202630.0530.7830.0530.7830.733.05%56,905
May 22, 202629.9429.9829.8429.8729.820.71%18,807