Skip to main content
Desjardins Emerging Markets Equity Index ETF (TSX:DMEE)
Canada flag Canada · Delayed Price · Currency is CAD
27.06
-0.23 (-0.84%)
Apr 28, 2026, 3:55 PM EST

TSX:DMEE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202627.2527.3027.2527.2927.290.22%2,063
Apr 24, 202627.2027.2727.1927.2327.231.68%5,098
Apr 23, 202627.1627.1626.7326.7826.78-1.54%7,179
Apr 22, 202627.1927.2027.0027.2027.201.95%11,229
Apr 21, 202627.0027.0026.6726.6826.68-1.33%4,685
Apr 20, 202627.0727.0926.9727.0427.04-1.06%5,289
Apr 17, 202627.3427.5127.2827.3327.331.79%11,214
Apr 16, 202626.7526.9326.7526.8526.850.37%3,081
Apr 15, 202626.8226.8226.7226.7526.75-0.45%7,059
Apr 14, 202626.7626.8726.6326.8726.871.63%3,955
Apr 13, 202626.1226.4526.1226.4426.440.38%7,846
Apr 10, 202626.2926.3526.2826.3426.340.92%1,909
Apr 9, 202626.0726.1025.9726.1026.10-0.23%5,631
Apr 8, 202626.4426.5026.0626.1626.164.43%12,250
Apr 7, 202625.1225.1224.7425.0525.05-28,226
Apr 6, 202625.0425.0724.8725.0525.051.33%8,744
Apr 2, 202624.5224.8924.5224.7224.72-0.80%10,984
Apr 1, 202624.8225.4024.8224.9224.920.20%19,542
Mar 31, 202624.2924.8724.2924.8724.873.28%32,801
Mar 30, 202624.3624.3624.0324.0824.08-0.41%7,957
Mar 27, 202624.2524.4024.1724.1824.18-0.58%8,422
Mar 26, 202624.8824.8824.3224.3224.32-2.25%8,222
Mar 25, 202624.9224.9824.8524.8824.881.68%11,658
Mar 24, 202624.3624.5724.3324.4724.47-1.92%31,541
Mar 23, 202624.5025.0524.5024.9524.862.38%39,396
Mar 20, 202624.7424.7524.2424.3724.29-3.06%11,101
Mar 19, 202624.8325.1824.6825.1425.050.24%39,429
Mar 18, 202625.3725.4125.0825.0824.99-1.45%18,989
Mar 17, 202625.5125.5425.4325.4525.360.67%5,214
Mar 16, 202625.1125.3525.1125.2825.191.81%2,841
Mar 13, 202624.9025.0924.8324.8324.74-0.28%8,541
Mar 12, 202625.2325.2324.7424.9024.81-1.46%9,300
Mar 11, 202625.2425.3625.1925.2725.180.20%19,008
Mar 10, 202625.2525.5825.0725.2225.130.08%32,577
Mar 9, 202624.2125.2024.2125.2025.111.69%23,709
Mar 6, 202624.9024.9024.6024.7824.69-0.44%20,588
Mar 5, 202625.4725.4724.7524.8924.80-2.58%21,970
Mar 4, 202625.5925.7525.3625.5525.460.39%27,609
Mar 3, 202625.5325.5825.0125.4525.36-4.11%24,140
Mar 2, 202626.4627.5126.3926.5426.45-1.96%38,022
Feb 27, 202626.8527.0726.8527.0726.98-0.62%42,663
Feb 26, 202627.5227.5227.0827.2427.15-0.44%7,569
Feb 25, 202627.4027.4027.3127.3627.260.88%4,656
Feb 24, 202626.9427.1626.9427.1227.031.42%17,623
Feb 23, 202627.1427.1426.6826.7426.65-0.89%13,403
Feb 20, 202626.4426.9826.4426.9826.892.20%9,401
Feb 19, 202626.3926.4526.3326.4026.31-0.23%37,152
Feb 18, 202626.7426.7426.3926.4626.370.19%5,574
Feb 17, 202626.5126.5126.1926.4126.320.69%3,490
Feb 13, 202626.1826.2426.0726.2326.140.08%1,301
Feb 12, 202626.5526.5626.2026.2126.12-0.34%17,483
Feb 11, 202626.2326.3326.1726.3026.211.31%7,681
Feb 10, 202625.9925.9925.9125.9625.870.35%10,274
Feb 9, 202625.7026.0025.7025.8725.780.70%14,951
Feb 6, 202625.6825.7025.6625.6925.600.98%17,740
Feb 5, 202625.5325.5525.2825.4425.35-0.43%17,418
Feb 4, 202625.8425.8425.3825.5525.46-0.70%25,808
Feb 3, 202625.9125.9125.6125.7325.640.12%10,218
Feb 2, 202625.5025.7525.4525.7025.610.59%14,053
Jan 30, 202625.6525.6525.4825.5525.46-1.01%19,531
Jan 29, 202625.9826.6025.7225.8125.72-0.77%16,201
Jan 28, 202625.9926.0225.9726.0125.920.62%21,908
Jan 27, 202626.0026.0025.8525.8525.760.82%568
Jan 26, 202625.6425.6725.6125.6425.550.55%8,580
Jan 23, 202625.4925.5325.4925.5025.41-0.39%834
Jan 22, 202625.5925.6425.5925.6025.510.33%1,934
Jan 21, 202625.4625.5525.3525.5225.431.73%3,700
Jan 20, 202625.3425.3425.0725.0824.99-1.57%3,051
Jan 19, 202625.4025.4825.4025.4825.39-1,867
Jan 16, 202625.5725.5725.4025.4825.39-0.20%959
Jan 15, 202625.5425.5425.5225.5325.441.03%1,771
Jan 14, 202625.2625.2725.2525.2725.18-0.08%3,368
Jan 13, 202625.5025.5025.2925.2925.200.56%2,012
Jan 9, 202625.0225.1725.0225.1525.060.64%4,705
Jan 8, 202624.9524.9924.8924.9924.900.16%17,426
Jan 7, 202625.1025.1024.8724.9524.86-0.12%4,357
Jan 6, 202624.9725.0024.9424.9824.890.85%1,815
Jan 5, 202624.8324.8324.6424.7724.681.68%3,108
Jan 2, 202624.2624.4224.2424.3624.282.35%15,864
Dec 31, 202523.7923.8123.7623.8023.72-0.34%6,836
Dec 30, 202523.8723.8823.8623.8823.740.55%2,304
Dec 29, 202523.5023.7523.5023.7523.610.47%5,574
Dec 24, 202523.8223.8523.6323.6423.510.08%3,443
Dec 23, 202523.5423.6223.5023.6223.490.17%4,528
Dec 22, 202523.6323.6323.5423.5823.450.21%11,537
Dec 19, 202523.4323.5423.4323.5323.400.86%1,010
Dec 18, 202523.3123.3623.3023.3323.201.26%3,705
Dec 17, 202523.2723.2823.0423.0422.91-0.37%5,801
Dec 16, 202523.0723.2023.0723.1322.99-1.18%1,135
Dec 15, 202523.5023.5223.4023.4023.27-0.09%2,700
Dec 12, 202523.6423.6423.4023.4223.29-1.06%4,589
Dec 11, 202523.6023.6723.6023.6723.53-0.55%703
Dec 10, 202523.8923.8923.6923.8023.660.51%1,695
Dec 9, 202523.7123.7123.5923.6823.54-0.21%5,092
Dec 8, 202523.7223.7323.6823.7323.590.04%2,597
Dec 5, 202523.9423.9423.7223.7223.58-0.17%4,806
Dec 4, 202523.7723.7723.7223.7623.620.38%4,910
Dec 3, 202523.7123.7323.6723.6723.53-0.55%2,945
Dec 2, 202523.8223.8223.7523.8023.660.08%2,528
Dec 1, 202523.7423.8523.7423.7823.64-1.90%8,399