Desjardins Canadian Equity Index ETF (TSX:DMEC)
Canada
· Delayed Price · Currency is CAD 25.99
+0.02 (0.08%)
Aug 15, 2025, 9:30 AM EDT
TSX:DMEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.97 | 25.99 | 25.97 | 25.99 | - | 0.08% | - |
| Aug 14, 2025 | 26.03 | 26.03 | 25.94 | 25.97 | - | -0.27% | 7,100 |
| Aug 13, 2025 | 26.11 | 26.12 | 26.03 | 26.04 | - | 0.15% | 43,600 |
| Aug 12, 2025 | 25.90 | 26.00 | 25.90 | 26.00 | - | 0.58% | 49,000 |
| Aug 11, 2025 | 25.79 | 25.88 | 25.79 | 25.85 | - | - | 1,200 |
| Aug 8, 2025 | 25.88 | 25.91 | 25.85 | 25.85 | - | 0.15% | 114,000 |
| Aug 7, 2025 | 26.00 | 26.00 | 25.81 | 25.81 | - | -0.46% | 1,900 |
| Aug 6, 2025 | 26.00 | 26.01 | 25.90 | 25.93 | - | 1.17% | 900 |
| Aug 5, 2025 | 25.45 | 25.64 | 25.45 | 25.63 | - | 1.87% | 53,700 |
| Aug 1, 2025 | 25.23 | 25.23 | 25.00 | 25.16 | - | -0.91% | 6,600 |
| Jul 31, 2025 | 25.51 | 25.57 | 25.39 | 25.39 | - | -0.12% | 8,600 |
| Jul 30, 2025 | 25.63 | 25.63 | 25.42 | 25.42 | - | -0.82% | 42,200 |
| Jul 29, 2025 | 25.57 | 25.63 | 25.56 | 25.63 | - | 0.51% | 6,400 |
| Jul 28, 2025 | 25.60 | 25.60 | 25.49 | 25.50 | - | -0.35% | 39,200 |
| Jul 25, 2025 | 25.48 | 25.59 | 25.48 | 25.59 | - | 0.31% | 2,800 |
| Jul 24, 2025 | 25.49 | 25.51 | 25.48 | 25.51 | - | 0.04% | 2,800 |
| Jul 23, 2025 | 25.47 | 25.51 | 25.47 | 25.50 | - | 0.16% | 1,500 |
| Jul 22, 2025 | 25.40 | 25.47 | 25.36 | 25.46 | - | 0.24% | 31,200 |
| Jul 21, 2025 | 25.41 | 25.41 | 25.40 | 25.40 | - | - | 400 |
| Jul 18, 2025 | 25.47 | 25.47 | 25.40 | 25.40 | - | -0.27% | 10,800 |
| Jul 17, 2025 | 25.41 | 25.48 | 25.41 | 25.47 | - | 0.83% | 5,300 |
| Jul 16, 2025 | 25.12 | 25.26 | 25.10 | 25.26 | - | 0.34% | 48,200 |
| Jul 15, 2025 | 25.20 | 25.20 | 25.12 | 25.18 | - | -0.45% | 1,700 |
| Jul 14, 2025 | 25.17 | 25.29 | 25.17 | 25.29 | - | 0.60% | 800 |
| Jul 11, 2025 | 25.16 | 25.16 | 25.14 | 25.14 | - | -0.24% | 1,200 |
| Jul 10, 2025 | 25.09 | 25.20 | 25.09 | 25.20 | - | 0.44% | 1,900 |
| Jul 9, 2025 | 25.04 | 25.11 | 25.04 | 25.09 | - | -0.24% | 6,500 |
| Jul 8, 2025 | 25.16 | 25.16 | 25.15 | 25.15 | - | 0.12% | 400 |
| Jul 7, 2025 | 25.15 | 25.15 | 25.12 | 25.12 | - | -0.06% | 9,500 |
| Jul 4, 2025 | 25.16 | 25.17 | 25.14 | 25.14 | - | -0.02% | 1,000 |
| Jul 3, 2025 | 25.12 | 25.14 | 25.12 | 25.14 | - | 0.60% | 200 |
| Jul 2, 2025 | 25.00 | 25.00 | 24.97 | 24.99 | - | 0.28% | 12,200 |
| Jun 30, 2025 | 24.88 | 24.92 | 24.82 | 24.92 | - | 0.77% | 2,300 |
| Jun 27, 2025 | 24.74 | 24.74 | 24.71 | 24.73 | - | -0.32% | 1,900 |
| Jun 26, 2025 | 24.68 | 24.81 | 24.68 | 24.81 | - | 0.24% | 400 |
| Jun 25, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | - | -0.24% | 700 |
| Jun 24, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | - | 0.40% | 400 |
| Jun 23, 2025 | 24.63 | 24.75 | 24.63 | 24.71 | - | -0.16% | 14,200 |
| Jun 20, 2025 | 24.91 | 24.91 | 24.72 | 24.75 | - | 0.12% | 65,500 |
| Jun 19, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | - | -0.36% | 400 |
| Jun 18, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | - | 0.20% | 200 |
| Jun 17, 2025 | 24.79 | 24.79 | 24.72 | 24.76 | - | -0.40% | 1,300 |
| Jun 16, 2025 | 25.17 | 25.17 | 24.86 | 24.86 | - | 0.53% | 15,700 |
| Jun 13, 2025 | 24.82 | 24.82 | 24.70 | 24.73 | - | -0.24% | 6,400 |
| Jun 12, 2025 | 24.75 | 24.80 | 24.75 | 24.79 | - | 0.12% | 7,300 |
| Jun 11, 2025 | 24.75 | 24.76 | 24.75 | 24.76 | - | 0.49% | 6,300 |
| Jun 10, 2025 | 24.64 | 24.64 | 24.58 | 24.64 | - | 0.28% | 3,200 |
| Jun 9, 2025 | 24.66 | 24.66 | 24.57 | 24.57 | - | -0.24% | 500 |
| Jun 6, 2025 | 24.74 | 24.74 | 24.63 | 24.63 | - | 0.33% | 3,000 |
| Jun 5, 2025 | 24.56 | 24.62 | 24.55 | 24.55 | - | -0.04% | 18,500 |