Skip to main content
Desjardins Canadian Equity Index ETF (TSX:DMEC)
Canada flag Canada · Delayed Price · Currency is CAD
30.90
-0.51 (-1.62%)
Mar 6, 2026, 3:59 PM EST

TSX:DMEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202631.0931.0930.8630.86--1.75%530
Mar 5, 202631.5131.5431.1731.4131.41-1.04%18,576
Mar 4, 202631.7331.7631.6131.7431.740.51%5,653
Mar 3, 202631.6131.6131.0031.5831.58-2.20%23,181
Mar 2, 202632.0432.2931.9032.2932.290.47%13,721
Feb 27, 202632.0932.1432.0532.1432.14-0.19%21,309
Feb 26, 202631.8832.2331.8832.2032.200.85%120,977
Feb 25, 202631.8432.0031.7331.9331.930.66%5,387
Feb 24, 202631.4631.7231.4631.7231.720.67%5,625
Feb 23, 202631.5631.6031.5031.5131.51-0.19%11,894
Feb 20, 202631.4131.5731.4131.5731.570.77%17,139
Feb 19, 202631.0831.4031.0831.3331.330.51%127,060
Feb 18, 202630.9231.1830.9231.1731.171.53%11,229
Feb 17, 202630.7030.7830.5030.7030.70-0.20%48,349
Feb 13, 202630.4230.8530.4230.7630.761.45%3,715
Feb 12, 202631.1131.1130.3030.3230.32-2.23%114,691
Feb 11, 202631.1031.1030.9131.0131.01-0.06%9,511
Feb 10, 202630.9031.0330.9031.0331.030.71%1,519
Feb 9, 202630.3530.8230.3530.8130.811.65%18,993
Feb 6, 202630.1030.3130.1030.3130.311.54%582
Feb 5, 202630.0430.1029.8129.8529.85-1.68%9,969
Feb 4, 202630.1630.4030.1030.3630.360.43%95,503
Feb 3, 202630.3630.3629.9630.2330.230.60%13,416
Feb 2, 202629.7530.0529.7530.0530.050.97%19,318
Jan 30, 202630.3030.3529.6829.7629.76-3.19%21,680
Jan 29, 202631.1731.1730.5630.7430.74-0.65%23,563
Jan 28, 202630.8030.9430.7730.9430.940.36%67,742
Jan 27, 202630.9030.9030.7830.8330.83-0.13%4,198
Jan 26, 202631.0331.0430.8530.8730.87-0.06%40,586
Jan 23, 202630.9030.9030.7630.8930.890.49%8,485
Jan 22, 202630.8030.8330.7430.7430.740.42%6,861
Jan 21, 202630.6830.7030.4730.6130.610.26%7,067
Jan 20, 202630.7030.7030.5030.5330.53-1.01%5,172
Jan 19, 202630.7230.8530.7030.8430.840.19%4,176
Jan 16, 202630.8030.8030.7030.7830.78-28,908
Jan 15, 202630.7030.8030.7030.7830.780.39%45,647
Jan 14, 202630.6530.6830.5030.6630.660.16%11,345
Jan 13, 202630.7730.7730.6130.6130.61-0.10%5,189
Jan 12, 202630.5130.6530.4530.6430.640.89%3,246
Jan 9, 202630.3430.4530.3430.3730.370.73%2,715
Jan 8, 202629.8730.1629.8730.1530.150.70%1,888
Jan 7, 202630.0130.0129.8829.9429.94-0.80%52,434
Jan 6, 202630.0830.1930.0530.1830.180.57%19,383
Jan 5, 202629.8230.0529.8230.0130.011.15%6,758
Jan 2, 202629.6929.6929.5429.6729.670.41%8,768
Dec 31, 202529.6529.6529.5329.5529.55-0.94%2,339
Dec 30, 202529.9029.9029.8329.8329.69-1,126
Dec 29, 202529.7329.9029.7329.8329.69-0.33%51,106
Dec 24, 202529.9529.9629.9329.9329.790.13%3,003
Dec 22, 202529.8429.9729.8429.8929.750.74%4,604
Dec 19, 202529.5329.7429.5329.6729.531.09%2,949
Dec 18, 202529.4929.5329.3529.3529.210.51%4,050
Dec 17, 202529.2329.2329.1529.2029.06-0.24%11,214
Dec 16, 202529.2629.2829.1929.2729.13-0.54%7,731
Dec 15, 202529.5829.5929.3829.4329.29-0.03%5,927
Dec 12, 202529.5029.5029.3129.4429.30-0.37%11,941
Dec 11, 202529.3829.5829.3829.5529.410.51%741
Dec 10, 202529.1429.4329.1429.4029.260.82%11,404
Dec 9, 202529.1129.2229.1129.1629.020.24%1,645
Dec 8, 202529.2129.2129.0929.0928.95-0.41%2,709
Dec 5, 202529.4029.4029.1929.2129.07-0.44%13,419
Dec 4, 202529.2029.3829.2029.3429.200.96%2,713
Dec 3, 202529.0529.0629.0529.0628.920.35%1,446
Dec 2, 202529.0529.0528.8728.9628.82-0.34%13,139
Dec 1, 202529.1729.1729.0529.0628.92-0.72%68,005
Nov 28, 202529.1029.2729.1029.2729.130.72%3,258
Nov 27, 202529.0529.0929.0429.0628.92-6,740
Nov 26, 202528.9929.0728.9929.0628.920.97%4,717
Nov 25, 202528.6028.8028.5028.7828.641.02%51,892
Nov 24, 202528.1028.4928.1028.4928.351.50%37,975
Nov 21, 202528.1128.1128.0728.0727.940.65%2,721
Nov 20, 202528.5028.5027.8927.8927.76-1.06%5,407
Nov 19, 202528.0828.1928.0028.1928.060.64%2,012
Nov 18, 202527.9328.0127.9228.0127.88-1,177
Nov 17, 202528.1528.2227.9028.0127.88-0.81%62,046
Nov 14, 202528.1028.2528.1028.2428.110.28%2,189
Nov 13, 202528.6628.6628.1128.1628.03-1.74%8,303
Nov 12, 202528.6628.6828.6628.6628.521.24%487
Nov 11, 202528.2228.3128.2228.3128.170.35%320
Nov 10, 202528.1128.2128.1128.2128.081.40%1,338
Nov 7, 202527.7027.8227.4927.8227.690.04%15,144
Nov 6, 202528.0528.0527.8127.8127.68-0.82%6,063
Nov 5, 202527.8628.0527.8628.0427.911.15%1,646
Nov 4, 202527.8127.9027.7227.7227.59-1.56%4,828
Nov 3, 202528.2228.2328.0128.1628.03-0.04%5,307
Oct 31, 202528.1628.1828.0428.1728.040.39%39,437
Oct 30, 202528.0128.1528.0128.0627.930.21%43,148
Oct 29, 202528.3928.3928.0028.0027.87-1.13%6,926
Oct 28, 202528.3028.3328.2528.3228.180.68%1,906
Oct 27, 202528.2828.2828.0628.1328.00-0.28%4,410
Oct 24, 202528.2528.2628.1928.2128.080.57%705
Oct 23, 202528.0028.1228.0028.0527.920.57%2,881
Oct 22, 202527.7227.8927.7227.8927.760.40%2,336
Oct 21, 202528.0228.0227.7527.7827.65-1.77%5,657
Oct 20, 202528.2228.2828.2228.2828.140.93%6,806
Oct 17, 202528.1528.1527.9028.0227.89-0.85%3,756
Oct 16, 202528.5328.6128.2628.2628.12-0.81%5,021
Oct 15, 202528.3828.5928.3528.4928.350.92%6,944
Oct 14, 202527.9628.3027.9628.2328.101.69%58,576
Oct 10, 202528.2128.2127.7527.7627.63-1.39%5,466