Desjardins Canadian Equity Index ETF (TSX:DMEC)
Canada
· Delayed Price · Currency is CAD 23.86
+0.12 (0.51%)
May 13, 2025, 4:00 PM EDT
TSX:DMEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 23.89 | 23.90 | 23.84 | 23.86 | - | 0.51% | 96,390 |
| May 12, 2025 | 24.04 | 24.04 | 23.73 | 23.74 | - | 0.55% | 10,267 |
| May 9, 2025 | 23.68 | 23.68 | 23.51 | 23.61 | - | 0.43% | 1,200 |
| May 8, 2025 | 23.48 | 23.61 | 23.47 | 23.51 | - | 0.51% | 53,800 |
| May 7, 2025 | 23.42 | 23.42 | 23.35 | 23.39 | - | 0.60% | 19,600 |
| May 6, 2025 | 23.25 | 23.26 | 23.18 | 23.25 | - | - | 110,300 |
| May 5, 2025 | 23.26 | 23.30 | 23.20 | 23.25 | - | -0.26% | 6,200 |
| May 2, 2025 | 23.15 | 23.31 | 23.15 | 23.31 | - | 0.65% | 8,600 |
| May 1, 2025 | 23.05 | 23.16 | 23.05 | 23.16 | - | 0.56% | 54,900 |
| Apr 30, 2025 | 22.94 | 23.03 | 22.94 | 23.03 | - | - | 6,700 |
| Apr 29, 2025 | 23.03 | 23.07 | 23.03 | 23.03 | - | -0.09% | 1,000 |
| Apr 28, 2025 | 23.10 | 23.10 | 23.05 | 23.05 | - | 0.30% | 400 |
| Apr 25, 2025 | 22.96 | 22.98 | 22.92 | 22.98 | - | -0.13% | 6,300 |
| Apr 24, 2025 | 22.98 | 23.01 | 22.95 | 23.01 | - | 1.10% | 13,300 |
| Apr 23, 2025 | 22.90 | 22.90 | 22.75 | 22.76 | - | 0.80% | 50,900 |
| Apr 22, 2025 | 22.55 | 22.68 | 22.55 | 22.58 | - | 1.35% | 49,400 |
| Apr 21, 2025 | 22.47 | 22.47 | 22.23 | 22.28 | - | -1.02% | 1,600 |
| Apr 17, 2025 | 22.47 | 22.59 | 22.47 | 22.51 | - | 0.72% | 30,900 |
| Apr 16, 2025 | 22.39 | 22.46 | 22.30 | 22.35 | - | -0.13% | 21,800 |
| Apr 15, 2025 | 22.37 | 22.40 | 22.30 | 22.38 | - | 0.77% | 24,400 |
| Apr 14, 2025 | 22.17 | 22.23 | 22.03 | 22.21 | - | 1.28% | 31,100 |
| Apr 11, 2025 | 21.45 | 21.97 | 21.45 | 21.93 | - | 2.48% | 24,000 |
| Apr 10, 2025 | 21.80 | 21.80 | 21.23 | 21.40 | - | -2.99% | 65,300 |
| Apr 9, 2025 | 20.82 | 22.08 | 20.70 | 22.06 | - | 5.45% | 67,500 |
| Apr 8, 2025 | 21.70 | 21.71 | 20.75 | 20.92 | - | -1.51% | 83,000 |
| Apr 7, 2025 | 20.78 | 21.45 | 20.78 | 21.24 | - | -1.48% | 27,000 |
| Apr 4, 2025 | 22.14 | 22.14 | 21.50 | 21.56 | - | -4.64% | 16,000 |
| Apr 3, 2025 | 22.81 | 22.88 | 22.61 | 22.61 | - | -3.25% | 8,400 |
| Apr 2, 2025 | 23.11 | 23.38 | 23.11 | 23.37 | - | 0.52% | 18,900 |
| Apr 1, 2025 | 23.14 | 23.25 | 23.14 | 23.25 | - | 0.52% | 700 |
| Mar 31, 2025 | 22.79 | 23.13 | 22.79 | 23.13 | - | 0.65% | 300 |
| Mar 28, 2025 | 23.21 | 23.21 | 22.98 | 22.98 | - | -1.54% | 4,800 |
| Mar 27, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | -0.09% | 300 |
| Mar 26, 2025 | 23.38 | 23.38 | 23.36 | 23.36 | - | -0.64% | 6,000 |
| Mar 25, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | - | 0.34% | 400 |
| Mar 24, 2025 | 23.33 | 23.45 | 23.33 | 23.43 | - | 0.43% | 1,700 |
| Mar 21, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | - | -0.43% | - |
| Mar 20, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | - | 0.51% | 200 |
| Mar 19, 2025 | 23.06 | 23.31 | 23.06 | 23.31 | - | 1.48% | 4,000 |
| Mar 18, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | - | -0.48% | 100 |
| Mar 17, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | - | 1.10% | 100 |
| Mar 14, 2025 | 22.69 | 22.84 | 22.69 | 22.83 | - | 1.29% | 4,100 |
| Mar 13, 2025 | 22.69 | 22.69 | 22.17 | 22.54 | - | -0.57% | 18,100 |
| Mar 12, 2025 | 22.71 | 22.71 | 22.63 | 22.67 | - | 0.35% | 69,100 |
| Mar 11, 2025 | 22.66 | 22.66 | 22.50 | 22.59 | - | -0.31% | 1,200 |
| Mar 10, 2025 | 22.78 | 22.78 | 22.66 | 22.66 | - | -1.48% | 400 |
| Mar 7, 2025 | 22.83 | 23.00 | 22.83 | 23.00 | - | 0.66% | 2,600 |
| Mar 6, 2025 | 22.94 | 22.94 | 22.85 | 22.85 | - | -0.87% | 1,100 |
| Mar 5, 2025 | 22.84 | 23.05 | 22.84 | 23.05 | - | 0.04% | 2,400 |
| Mar 4, 2025 | 22.94 | 23.04 | 22.71 | 23.04 | - | -0.52% | 1,100 |