Desjardins American Equity Index ETF (TSX:DMEU)
Canada
· Delayed Price · Currency is CAD 25.86
+0.11 (0.41%)
Aug 14, 2025, 4:00 PM EDT
TSX:DMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.99 | 25.99 | 25.80 | 25.82 | - | -0.15% | 26,200 |
| Aug 14, 2025 | 25.79 | 25.87 | 25.78 | 25.86 | - | 0.41% | 7,600 |
| Aug 13, 2025 | 25.86 | 25.86 | 25.71 | 25.76 | - | 0.18% | 9,200 |
| Aug 12, 2025 | 25.47 | 25.71 | 25.47 | 25.71 | - | 1.00% | 4,500 |
| Aug 11, 2025 | 25.50 | 25.59 | 25.45 | 25.46 | - | -0.18% | 3,500 |
| Aug 8, 2025 | 25.39 | 25.50 | 25.39 | 25.50 | - | 0.95% | 35,600 |
| Aug 7, 2025 | 25.50 | 25.50 | 25.20 | 25.26 | - | -0.04% | 9,700 |
| Aug 6, 2025 | 25.21 | 25.31 | 25.12 | 25.27 | - | 0.44% | 10,900 |
| Aug 5, 2025 | 25.20 | 25.35 | 25.15 | 25.16 | - | 0.88% | 91,700 |
| Aug 1, 2025 | 25.13 | 25.13 | 24.82 | 24.94 | - | -2.16% | 17,500 |
| Jul 31, 2025 | 25.66 | 25.75 | 25.45 | 25.49 | - | -0.12% | 7,800 |
| Jul 30, 2025 | 25.52 | 25.55 | 25.40 | 25.52 | - | 0.55% | 55,500 |
| Jul 29, 2025 | 25.60 | 25.60 | 25.38 | 25.38 | - | -0.24% | 15,000 |
| Jul 28, 2025 | 25.47 | 25.47 | 25.37 | 25.44 | - | 0.59% | 43,700 |
| Jul 25, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | - | 0.56% | 2,100 |
| Jul 24, 2025 | 25.13 | 25.15 | 25.07 | 25.15 | - | 0.60% | 3,200 |
| Jul 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | 0.52% | 200 |
| Jul 22, 2025 | 24.95 | 24.95 | 24.80 | 24.87 | - | -0.60% | 1,300 |
| Jul 21, 2025 | 25.10 | 25.10 | 25.02 | 25.02 | - | 0.12% | 2,300 |
| Jul 18, 2025 | 25.01 | 25.01 | 24.99 | 24.99 | - | -0.36% | 200 |
| Jul 17, 2025 | 24.99 | 25.08 | 24.99 | 25.08 | - | 1.13% | 300 |
| Jul 16, 2025 | 24.97 | 24.97 | 24.67 | 24.80 | - | -0.08% | 55,300 |
| Jul 15, 2025 | 24.87 | 24.87 | 24.81 | 24.82 | - | -0.20% | 1,100 |
| Jul 14, 2025 | 24.86 | 24.88 | 24.79 | 24.87 | - | 0.32% | 6,600 |
| Jul 11, 2025 | 24.74 | 24.83 | 24.74 | 24.79 | - | -0.20% | 600 |
| Jul 10, 2025 | 24.80 | 24.89 | 24.80 | 24.84 | - | 0.16% | 1,700 |
| Jul 9, 2025 | 24.69 | 24.80 | 24.69 | 24.80 | - | 0.57% | 8,100 |
| Jul 8, 2025 | 24.73 | 24.73 | 24.65 | 24.66 | - | 0.20% | 7,500 |
| Jul 7, 2025 | 24.69 | 24.73 | 24.61 | 24.61 | - | 0.37% | 6,700 |
| Jul 4, 2025 | 24.57 | 24.58 | 24.52 | 24.52 | - | -0.49% | 2,900 |
| Jul 3, 2025 | 24.59 | 24.69 | 24.59 | 24.64 | - | 0.57% | 2,000 |
| Jul 2, 2025 | 24.56 | 24.56 | 24.47 | 24.50 | - | 0.12% | 3,100 |
| Jun 30, 2025 | 24.59 | 24.59 | 24.43 | 24.47 | - | - | 800 |
| Jun 27, 2025 | 24.40 | 24.52 | 24.40 | 24.47 | - | 0.91% | 4,000 |
| Jun 26, 2025 | 24.15 | 24.25 | 24.15 | 24.25 | - | 0.25% | 1,400 |
| Jun 25, 2025 | 24.32 | 24.32 | 24.19 | 24.19 | - | 0.17% | 1,800 |
| Jun 24, 2025 | 24.10 | 24.15 | 24.10 | 24.15 | - | 0.88% | 800 |
| Jun 23, 2025 | 23.71 | 23.94 | 23.71 | 23.94 | - | 0.76% | 18,700 |
| Jun 20, 2025 | 23.81 | 23.81 | 23.76 | 23.76 | - | 0.81% | 272,000 |
| Jun 19, 2025 | 23.75 | 23.75 | 23.57 | 23.57 | - | -0.76% | 600 |
| Jun 18, 2025 | 23.68 | 23.81 | 23.68 | 23.75 | - | 0.21% | 400 |
| Jun 17, 2025 | 23.58 | 23.70 | 23.58 | 23.70 | - | -0.29% | 3,900 |
| Jun 16, 2025 | 23.65 | 23.77 | 23.65 | 23.77 | - | 0.85% | 1,700 |
| Jun 13, 2025 | 23.59 | 23.71 | 23.53 | 23.57 | - | -1.09% | 1,100 |
| Jun 12, 2025 | 23.79 | 23.83 | 23.75 | 23.83 | - | - | 2,700 |
| Jun 11, 2025 | 24.08 | 24.08 | 23.83 | 23.83 | - | -0.63% | 13,400 |
| Jun 10, 2025 | 23.84 | 23.98 | 23.84 | 23.98 | - | 0.59% | 3,200 |
| Jun 9, 2025 | 23.80 | 23.87 | 23.80 | 23.84 | - | 0.13% | 26,700 |
| Jun 6, 2025 | 23.77 | 23.85 | 23.76 | 23.81 | - | 1.23% | 3,900 |
| Jun 5, 2025 | 23.74 | 23.74 | 23.52 | 23.52 | - | -0.76% | 3,200 |