Desjardins Quebec Equity ETF (TSX:DMQC)
Canada · Delayed Price · Currency is CAD 26.05
-0.10 (-0.38%)
At close: Aug 13, 2026
TSX:DMQC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 26.29 | 26.29 | 26.05 | 26.05 | 26.05 | -0.38% | 610 |
| Aug 12, 2026 | 26.21 | 26.23 | 26.15 | 26.15 | 26.15 | -0.11% | 1,249 |
| Aug 11, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.38% | 405 |
| Aug 10, 2026 | 26.14 | 26.14 | 26.08 | 26.08 | 26.08 | -0.53% | 624 |
| Aug 7, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.04% | 583 |
| Aug 6, 2026 | 25.96 | 25.96 | 25.95 | 25.95 | 25.95 | -0.04% | 844 |
| Aug 5, 2026 | 26.09 | 26.11 | 25.95 | 25.96 | 25.96 | 1.84% | 4,319 |
| Aug 4, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.28% | 540 |
| Jul 31, 2026 | 25.30 | 25.50 | 25.30 | 25.42 | 25.42 | 0.75% | 1,233 |
| Jul 30, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.51% | 526 |
| Jul 29, 2026 | 25.42 | 25.57 | 25.36 | 25.36 | 25.36 | -0.94% | 750 |
| Jul 28, 2026 | 25.43 | 25.60 | 25.43 | 25.60 | 25.60 | 0.99% | 1,766 |
| Jul 27, 2026 | 25.26 | 25.35 | 25.21 | 25.35 | 25.35 | 1.40% | 1,476 |
| Jul 24, 2026 | 24.99 | 25.08 | 24.99 | 25.00 | 25.00 | 0.68% | 1,016 |
| Jul 23, 2026 | 24.99 | 24.99 | 24.83 | 24.83 | 24.83 | -1.55% | 1,654 |
| Jul 22, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.56% | 335 |
| Jul 20, 2026 | 25.10 | 25.11 | 25.08 | 25.08 | 25.08 | -0.63% | 704 |
| Jul 17, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.62% | 1,351 |
| Jul 15, 2026 | 24.82 | 25.09 | 24.82 | 25.09 | 25.09 | 0.82% | 462 |
| Jul 14, 2026 | 24.99 | 24.99 | 24.88 | 24.88 | 24.88 | -0.52% | 1,099 |
| Jul 13, 2026 | 25.15 | 25.24 | 25.01 | 25.01 | 25.01 | -0.91% | 2,600 |
| Jul 10, 2026 | 25.21 | 25.24 | 25.21 | 25.24 | 25.24 | 0.20% | 1,350 |
| Jul 9, 2026 | 25.16 | 25.19 | 25.16 | 25.19 | 25.19 | 0.24% | 1,410 |
| Jul 8, 2026 | 25.22 | 25.22 | 25.13 | 25.13 | 25.13 | -0.87% | 689 |
| Jul 7, 2026 | 25.54 | 25.54 | 25.32 | 25.35 | 25.35 | -0.24% | 1,321 |
| Jul 6, 2026 | 25.26 | 25.41 | 25.25 | 25.41 | 25.41 | 0.43% | 1,141 |
| Jul 3, 2026 | 25.26 | 25.31 | 25.26 | 25.30 | 25.30 | 0.94% | 1,537 |
| Jul 2, 2026 | 25.01 | 25.07 | 25.01 | 25.07 | 25.07 | 0.30% | 1,764 |
| Jun 30, 2026 | 25.03 | 25.03 | 24.90 | 24.99 | 24.99 | -0.04% | 494 |
| Jun 29, 2026 | 25.11 | 25.11 | 25.00 | 25.00 | 25.00 | -0.44% | 1,735 |
| Jun 26, 2026 | 24.99 | 25.20 | 24.99 | 25.11 | 25.11 | 0.48% | 870 |
| Jun 25, 2026 | 24.96 | 25.05 | 24.96 | 24.99 | 24.99 | 0.56% | 774 |
| Jun 24, 2026 | 24.74 | 24.85 | 24.74 | 24.85 | 24.85 | 0.28% | 337 |
| Jun 23, 2026 | 24.76 | 24.78 | 24.76 | 24.78 | 24.78 | 0.52% | 642 |
| Jun 19, 2026 | 24.76 | 24.79 | 24.76 | 24.79 | 24.65 | 0.24% | 378 |
| Jun 18, 2026 | 24.72 | 24.76 | 24.70 | 24.73 | 24.59 | -1.08% | 1,803 |
| Jun 17, 2026 | 25.10 | 25.10 | 25.00 | 25.00 | 24.86 | -0.36% | 655 |
| Jun 15, 2026 | 25.00 | 25.09 | 25.00 | 25.09 | 24.95 | 1.25% | 4,803 |
| Jun 12, 2026 | 24.75 | 24.80 | 24.75 | 24.78 | 24.64 | 0.32% | 750 |
| Jun 11, 2026 | 24.43 | 24.70 | 24.43 | 24.70 | 24.56 | 1.94% | 4,417 |
| Jun 10, 2026 | 25.00 | 25.00 | 24.23 | 24.23 | 24.10 | -0.86% | 3,345 |
| Jun 8, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.30 | 0.21% | 664 |
| Jun 5, 2026 | 24.49 | 24.49 | 24.39 | 24.39 | 24.25 | -0.37% | 920 |
| Jun 4, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.34 | 0.08% | 1,022 |
| Jun 3, 2026 | 24.50 | 24.50 | 24.46 | 24.46 | 24.32 | -0.53% | 642 |
| Jun 2, 2026 | 24.60 | 24.60 | 24.59 | 24.59 | 24.45 | 0.45% | 1,019 |
| Jun 1, 2026 | 24.49 | 24.49 | 24.45 | 24.48 | 24.34 | -0.49% | 2,419 |
| May 29, 2026 | 24.48 | 24.60 | 24.48 | 24.60 | 24.46 | 0.86% | 1,018 |
| May 28, 2026 | 24.24 | 24.40 | 24.17 | 24.39 | 24.25 | 0.54% | 1,974 |
| May 27, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.13 | -0.66% | 499 |