Skip to main content
Desjardins Emerging Markets Equity Index ETF (TSX:DMEE)
Canada flag Canada · Delayed Price · Currency is CAD
23.76
+0.09 (0.38%)
At close: Dec 4, 2025

TSX:DMEE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.9423.9423.7223.7223.72-0.17%4,806
Dec 4, 202523.7723.7723.7223.7623.760.38%4,910
Dec 3, 202523.7123.7323.6723.6723.67-0.55%2,945
Dec 2, 202523.8223.8223.7523.8023.800.08%2,528
Dec 1, 202523.7423.8523.7423.7823.78-1.90%8,399
Nov 28, 202523.7524.2423.7224.2424.241.00%20,992
Nov 27, 202523.8124.0223.7124.0024.000.80%10,173
Nov 26, 202523.8323.8323.7623.8123.810.46%9,516
Nov 25, 202523.5723.7223.5723.7023.700.25%5,724
Nov 24, 202523.6123.6423.4923.6423.640.49%4,531
Nov 21, 202523.3823.5923.2923.5323.530.06%32,093
Nov 20, 202523.8823.9423.5123.5123.51-0.93%9,032
Nov 19, 202523.7023.7823.7023.7323.73-0.08%9,112
Nov 18, 202523.7523.8323.7123.7523.75-1.08%7,815
Nov 17, 202524.3724.3924.0024.0124.01-0.66%38,408
Nov 14, 202524.0424.2924.0224.1724.17-0.10%11,400
Nov 13, 202524.4124.4124.1524.2024.20-0.64%26,463
Nov 12, 202524.3624.3624.3524.3524.35-0.20%2,029
Nov 11, 202524.6224.6224.3524.4024.400.12%2,684
Nov 10, 202524.2524.3724.2424.3724.371.20%13,230
Nov 7, 202524.0524.0923.8924.0824.08-0.62%12,041
Nov 6, 202524.5024.5024.2124.2324.23-0.70%10,219
Nov 5, 202524.2824.4724.2724.4024.400.58%5,608
Nov 4, 202524.2624.3924.2224.2624.26-1.14%18,246
Nov 3, 202524.5224.5424.4924.5424.540.86%1,216
Oct 31, 202524.2924.3324.2424.3324.330.04%2,146
Oct 30, 202524.3324.3924.3024.3224.32-0.65%5,222
Oct 29, 202524.4924.5124.4024.4824.480.53%6,236
Oct 28, 202524.3424.3524.2724.3524.35-0.33%8,287
Oct 27, 202524.3624.4324.3624.4324.430.99%11,190
Oct 24, 202524.2024.2624.1924.1924.190.67%5,944
Oct 23, 202523.9824.0623.9224.0324.030.75%9,700
Oct 22, 202523.9623.9923.7823.8523.85-0.21%10,756
Oct 21, 202523.9823.9823.9023.9023.90-0.95%5,053
Oct 20, 202524.0124.1424.0124.1324.131.17%4,437
Oct 17, 202523.7123.8623.7123.8523.85-0.08%6,947
Oct 16, 202523.8723.9923.8423.8723.870.59%10,720
Oct 15, 202523.6623.7923.6623.7323.731.32%10,633
Oct 14, 202523.5023.5023.2923.4223.422.36%10,205
Oct 10, 202523.6623.6822.8522.8822.88-3.34%32,907
Oct 9, 202523.7423.7423.6423.6723.67-0.44%5,031
Oct 8, 202523.6723.7823.6123.7823.780.66%14,300
Oct 7, 202523.8223.8223.6123.6223.62-0.67%7,920
Oct 6, 202523.7123.8123.7023.7823.780.30%25,512
Oct 3, 202523.6823.7123.6823.7123.710.21%3,103
Oct 2, 202523.7223.7223.6023.6623.660.72%8,283
Oct 1, 202523.4023.4923.3923.4923.490.99%23,013
Sep 30, 202523.2323.2623.2023.2623.260.13%8,720
Sep 29, 202523.2323.2923.2323.2323.230.87%5,834
Sep 26, 202523.0323.0322.9223.0323.03-0.43%14,029
Sep 25, 202523.1123.1323.0023.1323.13-0.22%15,936
Sep 24, 202523.2423.2423.1723.1823.180.26%4,939
Sep 23, 202523.1123.1923.1023.1223.120.15%11,030
Sep 22, 202523.0623.0922.9723.0923.090.11%16,873
Sep 19, 202523.1023.1323.0423.0622.93-0.35%6,560
Sep 18, 202523.0823.1423.0523.1423.01-0.13%16,042
Sep 17, 202523.1923.2123.0923.1723.040.65%21,301
Sep 16, 202523.0523.0522.8923.0222.890.63%7,343
Sep 15, 202522.9822.9822.8822.8822.740.07%3,300
Sep 12, 202522.9022.9022.8522.8622.73-0.02%15,591
Sep 11, 202522.7622.8822.7622.8722.731.04%14,507
Sep 10, 202522.6122.6722.5922.6322.500.98%35,508
Sep 9, 202522.3522.4122.3522.4122.280.86%7,919
Sep 8, 202522.1322.2222.1322.2222.090.54%7,984
Sep 5, 202522.0522.1022.0122.1021.971.38%20,400
Sep 4, 202521.7721.8021.7321.8021.680.14%8,515
Sep 3, 202521.8021.8121.7721.7721.650.58%18,400
Sep 2, 202521.6321.6821.5621.6521.52-0.21%16,077
Aug 29, 202521.6921.7021.6521.6921.57-0.78%5,031
Aug 28, 202521.7921.8621.7921.8621.740.14%7,200
Aug 27, 202521.8121.8321.8021.8321.71-1.13%1,082
Aug 26, 202522.0822.0822.0822.0821.95-0.18%528
Aug 25, 202522.2022.2022.1222.1221.99-0.05%3,061
Aug 22, 202522.0222.1622.0122.1322.001.37%18,328
Aug 21, 202521.8721.8721.8021.8321.71-0.05%2,400
Aug 20, 202521.8021.8621.7321.8421.720.02%12,136
Aug 19, 202521.9021.9321.8321.8421.71-0.25%11,107
Aug 18, 202521.9921.9921.8821.8921.770.30%9,624
Aug 15, 202521.8621.8721.8221.8321.700.16%11,165
Aug 14, 202521.8721.8721.7521.7921.67-0.77%11,148
Aug 13, 202521.9521.9921.9421.9621.840.92%11,533
Aug 12, 202521.6221.7621.6121.7621.641.14%1,559
Aug 11, 202521.5521.5721.5121.5221.39-0.12%13,504
Aug 8, 202521.5721.5721.5021.5421.42-12,366
Aug 7, 202521.5821.5821.5221.5421.421.03%4,900
Aug 6, 202521.3121.3221.3121.3221.20-0.16%3,692
Aug 5, 202521.3921.3921.3321.3621.231.64%4,477
Aug 1, 202521.0821.0820.9821.0120.89-1.59%21,969
Jul 31, 202521.4121.4121.3421.3521.23-0.42%10,464
Jul 30, 202521.4821.4821.3821.4421.320.05%9,860
Jul 29, 202521.4521.4921.4321.4321.310.19%8,700
Jul 28, 202521.4221.4221.3621.3921.27-0.42%1,642
Jul 25, 202521.4221.4821.4121.4821.360.19%6,809
Jul 24, 202521.5421.5421.4221.4421.32-0.05%5,901
Jul 23, 202521.4021.4621.4021.4521.330.94%16,645
Jul 22, 202521.2921.2921.2321.2521.13-0.70%7,220
Jul 21, 202521.4121.4821.3921.4021.280.42%6,203
Jul 18, 202521.3721.3921.3021.3121.19-0.23%9,861
Jul 17, 202521.2421.3621.2421.3621.240.95%5,405
Jul 16, 202521.1421.1721.0821.1621.040.14%14,303