Skip to main content
Desjardins Emerging Markets Equity Index ETF (TSX:DMEE)
Canada flag Canada · Delayed Price · Currency is CAD
24.65
-0.24 (-0.96%)
Mar 6, 2026, 10:13 AM EST

TSX:DMEE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.4725.4724.7524.8924.89-2.58%21,970
Mar 4, 202625.5925.7525.3625.5525.550.39%27,609
Mar 3, 202625.5325.5825.0125.4525.45-4.11%24,140
Mar 2, 202626.4627.5126.3926.5426.54-1.96%38,022
Feb 27, 202626.8527.0726.8527.0727.07-0.62%42,663
Feb 26, 202627.5227.5227.0827.2427.24-0.44%7,569
Feb 25, 202627.4027.4027.3127.3627.360.88%4,656
Feb 24, 202626.9427.1626.9427.1227.121.42%17,623
Feb 23, 202627.1427.1426.6826.7426.74-0.89%13,403
Feb 20, 202626.4426.9826.4426.9826.982.20%9,401
Feb 19, 202626.3926.4526.3326.4026.40-0.23%37,152
Feb 18, 202626.7426.7426.3926.4626.460.19%5,574
Feb 17, 202626.5126.5126.1926.4126.410.69%3,490
Feb 13, 202626.1826.2426.0726.2326.230.08%1,301
Feb 12, 202626.5526.5626.2026.2126.21-0.34%17,483
Feb 11, 202626.2326.3326.1726.3026.301.31%7,681
Feb 10, 202625.9925.9925.9125.9625.960.35%10,274
Feb 9, 202625.7026.0025.7025.8725.870.70%14,951
Feb 6, 202625.6825.7025.6625.6925.690.98%17,740
Feb 5, 202625.5325.5525.2825.4425.44-0.43%17,418
Feb 4, 202625.8425.8425.3825.5525.55-0.70%25,808
Feb 3, 202625.9125.9125.6125.7325.730.12%10,218
Feb 2, 202625.5025.7525.4525.7025.700.59%14,053
Jan 30, 202625.6525.6525.4825.5525.55-1.01%19,531
Jan 29, 202625.9826.6025.7225.8125.81-0.77%16,201
Jan 28, 202625.9926.0225.9726.0126.010.62%21,908
Jan 27, 202626.0026.0025.8525.8525.850.82%568
Jan 26, 202625.6425.6725.6125.6425.640.55%8,580
Jan 23, 202625.4925.5325.4925.5025.50-0.39%834
Jan 22, 202625.5925.6425.5925.6025.600.33%1,934
Jan 21, 202625.4625.5525.3525.5225.521.73%3,700
Jan 20, 202625.3425.3425.0725.0825.08-1.57%3,051
Jan 19, 202625.4025.4825.4025.4825.48-1,867
Jan 16, 202625.5725.5725.4025.4825.48-0.20%959
Jan 15, 202625.5425.5425.5225.5325.531.03%1,771
Jan 14, 202625.2625.2725.2525.2725.27-0.08%3,368
Jan 13, 202625.5025.5025.2925.2925.290.56%2,012
Jan 9, 202625.0225.1725.0225.1525.150.64%4,705
Jan 8, 202624.9524.9924.8924.9924.990.16%17,426
Jan 7, 202625.1025.1024.8724.9524.95-0.12%4,357
Jan 6, 202624.9725.0024.9424.9824.980.85%1,815
Jan 5, 202624.8324.8324.6424.7724.771.68%3,108
Jan 2, 202624.2624.4224.2424.3624.362.35%15,864
Dec 31, 202523.7923.8123.7623.8023.80-0.34%6,836
Dec 30, 202523.8723.8823.8623.8823.830.55%2,304
Dec 29, 202523.5023.7523.5023.7523.700.47%5,574
Dec 24, 202523.8223.8523.6323.6423.590.08%3,443
Dec 23, 202523.5423.6223.5023.6223.570.17%4,528
Dec 22, 202523.6323.6323.5423.5823.530.21%11,537
Dec 19, 202523.4323.5423.4323.5323.480.86%1,010
Dec 18, 202523.3123.3623.3023.3323.281.26%3,705
Dec 17, 202523.2723.2823.0423.0422.99-0.37%5,801
Dec 16, 202523.0723.2023.0723.1323.07-1.18%1,135
Dec 15, 202523.5023.5223.4023.4023.35-0.09%2,700
Dec 12, 202523.6423.6423.4023.4223.37-1.06%4,589
Dec 11, 202523.6023.6723.6023.6723.62-0.55%703
Dec 10, 202523.8923.8923.6923.8023.750.51%1,695
Dec 9, 202523.7123.7123.5923.6823.63-0.21%5,092
Dec 8, 202523.7223.7323.6823.7323.680.04%2,597
Dec 5, 202523.9423.9423.7223.7223.67-0.17%4,806
Dec 4, 202523.7723.7723.7223.7623.710.38%4,910
Dec 3, 202523.7123.7323.6723.6723.62-0.55%2,945
Dec 2, 202523.8223.8223.7523.8023.750.08%2,528
Dec 1, 202523.7423.8523.7423.7823.73-1.90%8,399
Nov 28, 202523.7524.2423.7224.2424.191.00%20,992
Nov 27, 202523.8124.0223.7124.0023.950.80%10,173
Nov 26, 202523.8323.8323.7623.8123.760.46%9,516
Nov 25, 202523.5723.7223.5723.7023.650.25%5,724
Nov 24, 202523.6123.6423.4923.6423.590.49%4,531
Nov 21, 202523.3823.5923.2923.5323.470.06%32,093
Nov 20, 202523.8823.9423.5123.5123.46-0.93%9,032
Nov 19, 202523.7023.7823.7023.7323.68-0.08%9,112
Nov 18, 202523.7523.8323.7123.7523.70-1.08%7,815
Nov 17, 202524.3724.3924.0024.0123.96-0.66%38,408
Nov 14, 202524.0424.2924.0224.1724.12-0.10%11,400
Nov 13, 202524.4124.4124.1524.2024.14-0.64%26,463
Nov 12, 202524.3624.3624.3524.3524.30-0.20%2,029
Nov 11, 202524.6224.6224.3524.4024.350.12%2,684
Nov 10, 202524.2524.3724.2424.3724.321.20%13,230
Nov 7, 202524.0524.0923.8924.0824.03-0.62%12,041
Nov 6, 202524.5024.5024.2124.2324.18-0.70%10,219
Nov 5, 202524.2824.4724.2724.4024.350.58%5,608
Nov 4, 202524.2624.3924.2224.2624.21-1.14%18,246
Nov 3, 202524.5224.5424.4924.5424.490.86%1,216
Oct 31, 202524.2924.3324.2424.3324.280.04%2,146
Oct 30, 202524.3324.3924.3024.3224.27-0.65%5,222
Oct 29, 202524.4924.5124.4024.4824.430.53%6,236
Oct 28, 202524.3424.3524.2724.3524.30-0.33%8,287
Oct 27, 202524.3624.4324.3624.4324.380.99%11,190
Oct 24, 202524.2024.2624.1924.1924.140.67%5,944
Oct 23, 202523.9824.0623.9224.0323.980.75%9,700
Oct 22, 202523.9623.9923.7823.8523.80-0.21%10,756
Oct 21, 202523.9823.9823.9023.9023.85-0.95%5,053
Oct 20, 202524.0124.1424.0124.1324.081.17%4,437
Oct 17, 202523.7123.8623.7123.8523.80-0.08%6,947
Oct 16, 202523.8723.9923.8423.8723.820.59%10,720
Oct 15, 202523.6623.7923.6623.7323.681.32%10,633
Oct 14, 202523.5023.5023.2923.4223.372.36%10,205
Oct 10, 202523.6623.6822.8522.8822.83-3.34%32,907
Oct 9, 202523.7423.7423.6423.6723.62-0.44%5,031