Desjardins Quebec Equity ETF (TSX:DMQC)
Canada · Delayed Price · Currency is CAD 25.26
+0.35 (1.40%)
At close: Sep 22, 2026
TSX:DMQC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.34 | 25.39 | 25.34 | 25.39 | 25.26 | 1.40% | 459 |
| Sep 21, 2026 | 24.98 | 25.04 | 24.98 | 25.04 | 24.91 | 0.56% | 1,128 |
| Sep 18, 2026 | 25.03 | 25.03 | 24.86 | 24.90 | 24.77 | -0.95% | 1,927 |
| Sep 17, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.01 | 1.37% | 2,564 |
| Sep 16, 2026 | 24.79 | 24.80 | 24.79 | 24.80 | 24.67 | 0.36% | 566 |
| Sep 15, 2026 | 24.73 | 24.73 | 24.71 | 24.71 | 24.58 | -0.92% | 444 |
| Sep 14, 2026 | 24.79 | 25.02 | 24.79 | 24.94 | 24.81 | 0.56% | 1,229 |
| Sep 11, 2026 | 24.82 | 24.82 | 24.80 | 24.80 | 24.67 | 0.57% | 632 |
| Sep 10, 2026 | 24.74 | 24.74 | 24.63 | 24.66 | 24.53 | -0.60% | 1,559 |
| Sep 9, 2026 | 24.94 | 24.94 | 24.81 | 24.81 | 24.68 | -1.00% | 1,184 |
| Sep 8, 2026 | 25.11 | 25.11 | 25.00 | 25.06 | 24.93 | -1.45% | 863 |
| Sep 4, 2026 | 25.30 | 25.43 | 25.30 | 25.43 | 25.30 | 0.63% | 677 |
| Sep 3, 2026 | 25.00 | 25.32 | 25.00 | 25.27 | 25.14 | 2.39% | 1,095 |
| Sep 1, 2026 | 24.93 | 24.93 | 24.68 | 24.68 | 24.55 | -1.28% | 1,501 |
| Aug 31, 2026 | 25.25 | 25.25 | 25.00 | 25.00 | 24.87 | -1.07% | 1,270 |
| Aug 28, 2026 | 25.41 | 25.41 | 25.23 | 25.27 | 25.14 | -0.63% | 1,234 |
| Aug 27, 2026 | 25.40 | 25.43 | 25.40 | 25.43 | 25.30 | -0.20% | 577 |
| Aug 26, 2026 | 25.55 | 25.55 | 25.45 | 25.48 | 25.35 | -0.55% | 1,399 |
| Aug 25, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.49 | 0.31% | 235 |
| Aug 24, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.41 | -0.51% | 5,182 |
| Aug 21, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.54 | 0.90% | 392 |
| Aug 20, 2026 | 25.70 | 25.70 | 25.42 | 25.44 | 25.31 | -1.40% | 1,444 |
| Aug 18, 2026 | 26.06 | 26.06 | 25.80 | 25.80 | 25.67 | -1.00% | 1,063 |
| Aug 17, 2026 | 26.06 | 26.08 | 26.06 | 26.06 | 25.93 | -0.19% | 1,031 |
| Aug 14, 2026 | 26.30 | 26.30 | 26.11 | 26.11 | 25.98 | 0.23% | 1,203 |
| Aug 13, 2026 | 26.29 | 26.29 | 26.05 | 26.05 | 25.92 | -0.38% | 610 |
| Aug 12, 2026 | 26.21 | 26.23 | 26.15 | 26.15 | 26.02 | -0.11% | 1,249 |
| Aug 11, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.04 | 0.38% | 405 |
| Aug 10, 2026 | 26.14 | 26.14 | 26.08 | 26.08 | 25.95 | -0.53% | 624 |
| Aug 7, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.08 | 1.04% | 583 |
| Aug 6, 2026 | 25.96 | 25.96 | 25.95 | 25.95 | 25.82 | -0.04% | 844 |
| Aug 5, 2026 | 26.09 | 26.11 | 25.95 | 25.96 | 25.83 | 1.84% | 4,319 |
| Aug 4, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.36 | 0.28% | 540 |
| Jul 31, 2026 | 25.30 | 25.50 | 25.30 | 25.42 | 25.29 | 0.75% | 1,233 |
| Jul 30, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.10 | -0.51% | 526 |
| Jul 29, 2026 | 25.42 | 25.57 | 25.36 | 25.36 | 25.23 | -0.94% | 750 |
| Jul 28, 2026 | 25.43 | 25.60 | 25.43 | 25.60 | 25.47 | 0.99% | 1,766 |
| Jul 27, 2026 | 25.26 | 25.35 | 25.21 | 25.35 | 25.22 | 1.40% | 1,476 |
| Jul 24, 2026 | 24.99 | 25.08 | 24.99 | 25.00 | 24.87 | 0.68% | 1,016 |
| Jul 23, 2026 | 24.99 | 24.99 | 24.83 | 24.83 | 24.70 | -1.55% | 1,654 |
| Jul 22, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.09 | 0.56% | 335 |
| Jul 20, 2026 | 25.10 | 25.11 | 25.08 | 25.08 | 24.95 | -0.63% | 704 |
| Jul 17, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.11 | 0.62% | 1,351 |
| Jul 15, 2026 | 24.82 | 25.09 | 24.82 | 25.09 | 24.96 | 0.82% | 462 |
| Jul 14, 2026 | 24.99 | 24.99 | 24.88 | 24.88 | 24.75 | -0.52% | 1,099 |
| Jul 13, 2026 | 25.15 | 25.24 | 25.01 | 25.01 | 24.88 | -0.91% | 2,600 |
| Jul 10, 2026 | 25.21 | 25.24 | 25.21 | 25.24 | 25.11 | 0.20% | 1,350 |
| Jul 9, 2026 | 25.16 | 25.19 | 25.16 | 25.19 | 25.06 | 0.24% | 1,410 |
| Jul 8, 2026 | 25.22 | 25.22 | 25.13 | 25.13 | 25.00 | -0.87% | 689 |
| Jul 7, 2026 | 25.54 | 25.54 | 25.32 | 25.35 | 25.22 | -0.24% | 1,321 |