Desjardins Sustainable American Equity ETF (TSX:DSAE)
Canada · Delayed Price · Currency is CAD 27.75
0.00 (0.00%)
Sep 12, 2025, 4:00 PM EDT
TSX:DSAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 27.81 | 27.81 | 27.43 | 27.50 | - | -0.04% | 658 |
| Sep 16, 2025 | 27.52 | 27.52 | 27.51 | 27.51 | - | -0.40% | 100 |
| Sep 15, 2025 | 27.91 | 27.91 | 27.62 | 27.62 | - | -0.47% | 641 |
| Sep 12, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | - | - | - |
| Sep 11, 2025 | 27.76 | 27.76 | 27.75 | 27.75 | - | 0.84% | 100 |
| Sep 10, 2025 | 27.58 | 27.58 | 27.50 | 27.52 | - | -0.22% | 300 |
| Sep 9, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | - | - | - |
| Sep 8, 2025 | 27.56 | 27.58 | 27.56 | 27.58 | - | 0.18% | 100 |
| Sep 5, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | - | - | - |
| Sep 4, 2025 | 27.35 | 27.53 | 27.04 | 27.53 | - | 1.32% | 200 |
| Sep 3, 2025 | 27.03 | 27.17 | 27.03 | 27.17 | - | 0.37% | 200 |
| Sep 2, 2025 | 27.05 | 27.07 | 27.05 | 27.07 | - | -1.20% | 144 |
| Aug 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | - | - |
| Aug 28, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | - | - |
| Aug 27, 2025 | 27.43 | 27.43 | 27.37 | 27.40 | - | 0.07% | 300 |
| Aug 26, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | - | - | - |
| Aug 25, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | - | - | - |
| Aug 22, 2025 | 27.34 | 27.38 | 27.34 | 27.38 | - | 0.88% | 100 |
| Aug 21, 2025 | 27.20 | 27.20 | 27.11 | 27.14 | - | -0.29% | 300 |
| Aug 20, 2025 | 27.17 | 27.22 | 27.08 | 27.22 | - | 0.22% | 300 |
| Aug 19, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | - | - | - |
| Aug 18, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | - | - | - |
| Aug 15, 2025 | 27.20 | 27.20 | 27.16 | 27.16 | - | -0.37% | 100 |
| Aug 14, 2025 | 27.14 | 27.26 | 27.14 | 27.26 | - | 0.29% | 200 |
| Aug 13, 2025 | 27.17 | 27.18 | 27.17 | 27.18 | - | 1.87% | 102 |
| Aug 12, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | - | - | - |
| Aug 11, 2025 | 26.62 | 26.68 | 26.62 | 26.68 | - | -0.19% | 111 |
| Aug 8, 2025 | 26.65 | 26.73 | 26.65 | 26.73 | - | 0.94% | 300 |
| Aug 7, 2025 | 26.43 | 26.49 | 26.43 | 26.48 | - | -0.34% | 207 |
| Aug 6, 2025 | 26.59 | 26.59 | 26.57 | 26.57 | - | 0.68% | 100 |
| Aug 5, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | - | - | - |
| Aug 1, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | - | -1.64% | 100 |
| Jul 31, 2025 | 27.39 | 27.39 | 26.83 | 26.83 | - | -0.33% | 516 |
| Jul 30, 2025 | 27.04 | 27.04 | 26.92 | 26.92 | - | 0.79% | 200 |
| Jul 29, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | - | - | - |
| Jul 28, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | - | - | - |
| Jul 25, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | - | - | - |
| Jul 24, 2025 | 26.70 | 26.71 | 26.70 | 26.71 | - | 0.87% | 100 |
| Jul 23, 2025 | 26.47 | 26.48 | 26.47 | 26.48 | - | 0.57% | 100 |
| Jul 22, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | - | -0.42% | 100 |
| Jul 21, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | - | 0.84% | 100 |
| Jul 18, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | - | - | - |
| Jul 17, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | - | - | - |
| Jul 16, 2025 | 26.17 | 26.22 | 26.17 | 26.22 | - | -0.34% | 200 |
| Jul 15, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | - | - | - |
| Jul 14, 2025 | 26.31 | 26.31 | 26.21 | 26.31 | - | -0.19% | 400 |
| Jul 11, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | - | - | - |
| Jul 10, 2025 | 26.42 | 26.42 | 26.36 | 26.36 | - | - | 200 |
| Jul 9, 2025 | 26.30 | 26.36 | 26.30 | 26.36 | - | 0.57% | 100 |
| Jul 8, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | - | - | - |