Desjardins Quebec Equity ETF (TSX:DMQC)
Canada · Delayed Price · Currency is CAD 20.64
-0.22 (-1.05%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.80 | 20.80 | 20.59 | 20.64 | - | -1.05% | 400 |
| Jul 31, 2025 | 20.80 | 20.86 | 20.80 | 20.86 | - | -0.19% | 800 |
| Jul 30, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | -0.14% | 5,080 |
| Jul 29, 2025 | 21.01 | 21.01 | 20.93 | 20.93 | - | -0.43% | 550 |
| Jul 28, 2025 | 21.05 | 21.05 | 21.02 | 21.02 | - | -0.61% | 600 |
| Jul 25, 2025 | 21.04 | 21.15 | 21.03 | 21.15 | - | 0.24% | 2,400 |
| Jul 24, 2025 | 21.18 | 21.18 | 21.10 | 21.10 | - | -0.28% | 900 |
| Jul 23, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | - | 0.19% | 100 |
| Jul 22, 2025 | 21.08 | 21.15 | 21.08 | 21.12 | - | -0.05% | 3,053 |
| Jul 21, 2025 | 21.19 | 21.22 | 21.13 | 21.13 | - | 0.38% | 3,100 |
| Jul 18, 2025 | 21.00 | 21.05 | 21.00 | 21.05 | - | 0.05% | 2,200 |
| Jul 17, 2025 | 21.04 | 21.04 | 21.02 | 21.04 | - | 0.86% | 1,500 |
| Jul 16, 2025 | 20.95 | 20.95 | 20.80 | 20.86 | - | -0.43% | 2,900 |
| Jul 15, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | - | -0.52% | 400 |
| Jul 14, 2025 | 21.00 | 21.06 | 20.99 | 21.06 | - | 0.43% | 3,200 |
| Jul 11, 2025 | 21.02 | 21.02 | 20.97 | 20.97 | - | -0.62% | 4,900 |
| Jul 10, 2025 | 21.04 | 21.13 | 21.04 | 21.10 | - | 0.48% | 4,100 |
| Jul 9, 2025 | 20.98 | 21.00 | 20.98 | 21.00 | - | 0.29% | 2,000 |
| Jul 8, 2025 | 20.99 | 20.99 | 20.93 | 20.94 | - | 0.10% | 1,300 |
| Jul 7, 2025 | 20.89 | 20.96 | 20.89 | 20.92 | - | 0.34% | 24,400 |
| Jul 4, 2025 | 20.86 | 20.87 | 20.79 | 20.85 | - | 0.19% | 4,900 |
| Jul 3, 2025 | 20.65 | 20.84 | 20.65 | 20.81 | - | 0.92% | 3,800 |
| Jul 2, 2025 | 20.49 | 20.62 | 20.47 | 20.62 | - | 1.18% | 2,800 |
| Jun 30, 2025 | 20.26 | 20.39 | 20.26 | 20.38 | - | 0.94% | 3,300 |
| Jun 27, 2025 | 20.16 | 20.21 | 20.15 | 20.19 | - | 0.40% | 5,300 |
| Jun 26, 2025 | 20.04 | 20.12 | 20.04 | 20.11 | - | 0.55% | 5,700 |
| Jun 25, 2025 | 20.05 | 20.05 | 19.96 | 20.00 | - | - | 1,800 |