Skip to main content
Desjardins Canadian Equity Index ETF (TSX:DMEC)
Canada flag Canada · Delayed Price · Currency is CAD
31.32
-0.22 (-0.70%)
Apr 28, 2026, 1:03 PM EST

TSX:DMEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.3531.4731.2931.2931.29-0.79%32,782
Apr 27, 202631.5131.5731.4431.5431.54-0.19%18,424
Apr 24, 202631.5431.6431.5431.6031.60-31,044
Apr 23, 202631.5631.6531.3231.6031.60-40,269
Apr 22, 202631.6631.6631.5631.6031.600.35%5,236
Apr 21, 202631.8331.8331.4931.4931.49-1.53%60,929
Apr 20, 202631.9331.9931.8731.9831.98-15,044
Apr 17, 202631.8132.0131.7831.9831.980.82%33,625
Apr 16, 202631.9031.9031.7131.7231.72-0.25%13,622
Apr 15, 202631.7731.8731.7731.8031.800.16%4,810
Apr 14, 202631.6231.7731.5431.7531.750.73%10,041
Apr 13, 202631.3531.5331.3531.5231.520.64%8,219
Apr 10, 202631.2831.4031.2831.3231.320.61%7,768
Apr 9, 202631.2931.2931.1331.1331.13-0.48%6,706
Apr 8, 202631.3331.3531.2431.2831.281.23%40,742
Apr 7, 202630.7730.9030.7130.9030.900.10%79,788
Apr 6, 202630.7530.8830.7530.8730.870.29%15,373
Apr 2, 202630.5330.8030.5330.7830.780.51%18,239
Apr 1, 202630.6530.7830.6030.6330.630.54%8,081
Mar 31, 202629.9830.4629.9830.4630.462.63%30,527
Mar 30, 202629.9530.0029.5529.6829.680.03%74,050
Mar 27, 202629.5429.8029.5429.6729.670.13%8,382
Mar 26, 202629.8230.0829.6329.6329.63-1.40%6,456
Mar 25, 202629.9830.1229.9230.0530.051.38%14,905
Mar 24, 202629.4529.7629.4529.6429.64-0.57%20,893
Mar 23, 202629.4329.9529.4329.8129.621.91%21,611
Mar 20, 202629.5029.5129.1529.2529.06-1.68%128,394
Mar 19, 202629.7029.8229.5029.7529.56-1.46%8,998
Mar 18, 202630.5430.5430.1930.1930.00-2.27%22,422
Mar 17, 202630.9030.9030.8930.8930.690.55%1,222
Mar 16, 202630.4930.7730.4930.7230.531.15%15,136
Mar 13, 202630.5730.5730.3730.3730.18-0.98%10,159
Mar 12, 202630.9330.9330.6730.6730.48-0.97%9,958
Mar 11, 202631.0231.0230.9130.9730.77-0.42%60,236
Mar 10, 202631.0931.3331.0531.1030.900.35%17,978
Mar 9, 202630.5131.0430.2530.9930.790.23%38,643
Mar 6, 202631.0931.1230.8630.9230.72-1.56%100,664
Mar 5, 202631.5131.5431.1731.4131.21-1.04%18,576
Mar 4, 202631.7331.7631.6131.7431.540.51%5,653
Mar 3, 202631.6131.6131.0031.5831.38-2.20%23,181
Mar 2, 202632.0432.2931.9032.2932.090.47%13,721
Feb 27, 202632.0932.1432.0532.1431.94-0.19%21,309
Feb 26, 202631.8832.2331.8832.2032.000.85%120,977
Feb 25, 202631.8432.0031.7331.9331.730.66%5,387
Feb 24, 202631.4631.7231.4631.7231.520.67%5,625
Feb 23, 202631.5631.6031.5031.5131.31-0.19%11,894
Feb 20, 202631.4131.5731.4131.5731.370.77%17,139
Feb 19, 202631.0831.4031.0831.3331.130.51%127,060
Feb 18, 202630.9231.1830.9231.1730.971.53%11,229
Feb 17, 202630.7030.7830.5030.7030.51-0.20%48,349
Feb 13, 202630.4230.8530.4230.7630.561.45%3,715
Feb 12, 202631.1131.1130.3030.3230.13-2.23%114,691
Feb 11, 202631.1031.1030.9131.0130.81-0.06%9,511
Feb 10, 202630.9031.0330.9031.0330.830.71%1,519
Feb 9, 202630.3530.8230.3530.8130.611.65%18,993
Feb 6, 202630.1030.3130.1030.3130.121.54%582
Feb 5, 202630.0430.1029.8129.8529.66-1.68%9,969
Feb 4, 202630.1630.4030.1030.3630.170.43%95,503
Feb 3, 202630.3630.3629.9630.2330.040.60%13,416
Feb 2, 202629.7530.0529.7530.0529.860.97%19,318
Jan 30, 202630.3030.3529.6829.7629.57-3.19%21,680
Jan 29, 202631.1731.1730.5630.7430.55-0.65%23,563
Jan 28, 202630.8030.9430.7730.9430.740.36%67,742
Jan 27, 202630.9030.9030.7830.8330.63-0.13%4,198
Jan 26, 202631.0331.0430.8530.8730.67-0.06%40,586
Jan 23, 202630.9030.9030.7630.8930.690.49%8,485
Jan 22, 202630.8030.8330.7430.7430.550.42%6,861
Jan 21, 202630.6830.7030.4730.6130.420.26%7,067
Jan 20, 202630.7030.7030.5030.5330.34-1.01%5,172
Jan 19, 202630.7230.8530.7030.8430.640.19%4,176
Jan 16, 202630.8030.8030.7030.7830.58-28,908
Jan 15, 202630.7030.8030.7030.7830.580.39%45,647
Jan 14, 202630.6530.6830.5030.6630.470.16%11,345
Jan 13, 202630.7730.7730.6130.6130.42-0.10%5,189
Jan 12, 202630.5130.6530.4530.6430.450.89%3,246
Jan 9, 202630.3430.4530.3430.3730.180.73%2,715
Jan 8, 202629.8730.1629.8730.1529.960.70%1,888
Jan 7, 202630.0130.0129.8829.9429.75-0.80%52,434
Jan 6, 202630.0830.1930.0530.1829.990.57%19,383
Jan 5, 202629.8230.0529.8230.0129.821.15%6,758
Jan 2, 202629.6929.6929.5429.6729.480.41%8,768
Dec 31, 202529.6529.6529.5329.5529.36-0.94%2,339
Dec 30, 202529.9029.9029.8329.8329.50-1,126
Dec 29, 202529.7329.9029.7329.8329.50-0.33%51,106
Dec 24, 202529.9529.9629.9329.9329.600.13%3,003
Dec 22, 202529.8429.9729.8429.8929.560.74%4,604
Dec 19, 202529.5329.7429.5329.6729.341.09%2,949
Dec 18, 202529.4929.5329.3529.3529.020.51%4,050
Dec 17, 202529.2329.2329.1529.2028.88-0.24%11,214
Dec 16, 202529.2629.2829.1929.2728.95-0.54%7,731
Dec 15, 202529.5829.5929.3829.4329.10-0.03%5,927
Dec 12, 202529.5029.5029.3129.4429.11-0.37%11,941
Dec 11, 202529.3829.5829.3829.5529.220.51%741
Dec 10, 202529.1429.4329.1429.4029.070.82%11,404
Dec 9, 202529.1129.2229.1129.1628.840.24%1,645
Dec 8, 202529.2129.2129.0929.0928.77-0.41%2,709
Dec 5, 202529.4029.4029.1929.2128.89-0.44%13,419
Dec 4, 202529.2029.3829.2029.3429.010.96%2,713
Dec 3, 202529.0529.0629.0529.0628.740.35%1,446
Dec 2, 202529.0529.0528.8728.9628.64-0.34%13,139