Skip to main content
Desjardins International Equity Index ETF (TSX:DMEI)
Canada flag Canada · Delayed Price · Currency is CAD
25.55
-0.24 (-0.93%)
Mar 9, 2026, 11:48 AM EST

TSX:DMEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.7725.8525.6425.7925.79-1.26%39,765
Mar 5, 202626.3926.3925.9926.1226.12-2.06%16,345
Mar 4, 202626.7026.7026.5226.6726.670.60%10,870
Mar 3, 202626.3326.5526.0926.5126.51-2.79%60,566
Mar 2, 202627.2527.3627.1527.2727.27-1.45%29,858
Feb 27, 202627.8327.8327.6427.6727.67-0.79%16,318
Feb 26, 202627.7827.8927.7227.8927.890.36%18,823
Feb 25, 202627.7127.7927.6727.7927.790.76%13,031
Feb 24, 202627.5727.6127.4827.5827.580.15%25,574
Feb 23, 202627.6227.6227.4727.5427.54-0.22%28,004
Feb 20, 202627.4027.6227.4027.6027.600.47%36,956
Feb 19, 202627.4427.4727.3227.4727.47-0.20%30,728
Feb 18, 202627.4827.5827.4727.5327.530.49%7,782
Feb 17, 202627.3327.3927.2627.3927.390.22%10,257
Feb 13, 202627.3027.3327.1727.3327.33-0.04%13,544
Feb 12, 202627.5527.5527.3027.3427.34-0.29%9,354
Feb 11, 202627.4427.4427.3027.4227.420.81%10,376
Feb 10, 202627.2027.2127.1427.2027.200.41%7,857
Feb 9, 202627.0027.1026.9027.0927.090.67%11,700
Feb 6, 202626.7126.9126.7126.9126.911.70%24,938
Feb 5, 202626.5726.5926.4626.4626.46-1.12%15,094
Feb 4, 202626.9026.9426.7026.7626.760.49%24,926
Feb 3, 202626.6826.6826.4726.6326.63-0.19%12,353
Feb 2, 202626.3226.7026.3226.6826.681.06%14,608
Jan 30, 202626.4626.4626.3726.4026.40-0.19%6,183
Jan 29, 202626.3726.4526.3526.4526.450.15%52,340
Jan 28, 202626.5326.5326.3726.4126.41-1.09%14,067
Jan 27, 202626.7426.7426.6526.7026.700.64%6,223
Jan 26, 202626.5326.5626.5026.5326.530.51%18,683
Jan 23, 202626.3526.4026.2726.4026.40-0.02%36,159
Jan 22, 202626.4926.4926.4026.4026.400.08%3,877
Jan 21, 202626.1426.4326.1026.3826.380.92%22,327
Jan 20, 202626.2026.2626.1426.1426.14-1.58%13,413
Jan 19, 202626.5626.5626.4326.5626.56-0.39%9,356
Jan 16, 202626.6026.6726.5826.6726.670.40%2,742
Jan 15, 202626.7526.7526.5626.5626.560.30%23,199
Jan 14, 202626.5226.5226.4626.4826.480.38%8,939
Jan 13, 202626.3326.4326.3326.3826.38-0.49%8,440
Jan 12, 202626.4826.5126.4426.5126.510.42%6,263
Jan 9, 202626.3026.4026.2626.4026.401.07%9,379
Jan 8, 202626.0026.1226.0026.1226.120.04%5,351
Jan 7, 202626.0926.1126.0426.1126.110.08%5,137
Jan 6, 202626.1126.1126.0126.0926.090.77%25,900
Jan 5, 202625.7225.8925.7225.8925.891.17%8,252
Jan 2, 202625.4825.5925.4825.5925.591.07%21,241
Dec 31, 202525.4025.4025.2925.3225.32-0.71%7,358
Dec 30, 202525.5325.5325.4925.5025.390.28%6,430
Dec 29, 202525.3525.4625.3525.4325.32-0.10%5,325
Dec 24, 202525.3125.4625.3125.4625.340.02%5,863
Dec 23, 202525.5425.5425.4525.4525.340.35%8,209
Dec 22, 202525.4225.4225.3025.3625.25-17,511
Dec 19, 202525.4125.4225.3525.3625.250.48%35,942
Dec 18, 202525.3125.3125.2225.2425.130.60%6,342
Dec 17, 202525.2225.2425.0925.0924.98-0.55%3,656
Dec 16, 202525.1425.2325.1425.2325.12-0.63%8,471
Dec 15, 202525.4925.4925.3525.3925.280.83%19,873
Dec 12, 202525.2625.2625.1825.1825.07-0.57%9,885
Dec 11, 202525.1525.3525.1525.3325.210.38%4,492
Dec 10, 202525.1725.2325.0925.2325.120.64%16,318
Dec 9, 202525.2325.2325.0525.0724.96-0.12%8,513
Dec 8, 202525.2325.2325.0425.1024.99-0.20%8,323
Dec 5, 202525.3325.3325.1525.1525.04-0.67%33,394
Dec 4, 202525.3425.3825.3025.3225.210.24%4,317
Dec 3, 202525.2025.2625.1725.2625.150.20%6,443
Dec 2, 202525.1725.2125.1525.2125.100.20%5,586
Dec 1, 202525.1625.2325.1125.1625.05-0.08%44,374
Nov 28, 202525.0225.2125.0225.1825.07-39,606
Nov 27, 202525.2525.2525.1825.1825.07-0.04%11,329
Nov 26, 202525.0925.2325.0925.1925.080.64%15,860
Nov 25, 202524.9025.0324.8925.0324.920.97%19,796
Nov 24, 202524.8124.8124.7124.7924.680.12%3,781
Nov 21, 202524.5424.7624.5424.7624.651.60%11,529
Nov 20, 202524.8324.8324.3724.3724.26-1.14%34,245
Nov 19, 202524.6724.6924.5724.6524.54-0.12%12,690
Nov 18, 202524.8324.8324.6324.6824.57-1.67%62,392
Nov 17, 202525.3125.4625.0425.1024.99-0.99%46,787
Nov 14, 202525.2325.3925.2325.3525.24-0.16%19,728
Nov 13, 202525.5625.5625.3925.3925.28-0.74%12,942
Nov 12, 202525.6025.6225.5825.5825.470.43%702
Nov 11, 202525.3925.4825.3925.4725.360.83%4,474
Nov 10, 202525.2325.2625.1325.2625.150.68%19,882
Nov 7, 202525.0825.0924.9625.0924.98-0.24%15,412
Nov 6, 202525.2225.2225.1525.1525.04-0.28%9,826
Nov 5, 202525.1625.2525.1325.2225.110.76%19,387
Nov 4, 202525.0325.1225.0025.0324.92-0.67%14,496
Nov 3, 202525.3625.3625.1625.2025.090.40%4,478
Oct 31, 202525.1025.1325.0325.1024.99-0.16%20,028
Oct 30, 202525.1625.1925.1025.1425.030.08%9,587
Oct 29, 202525.2825.2825.0525.1225.01-0.83%12,745
Oct 28, 202525.4125.4125.3225.3325.22-0.20%12,999
Oct 27, 202525.3725.3825.3125.3825.270.67%4,527
Oct 24, 202525.2625.2725.2025.2125.100.12%20,305
Oct 23, 202525.1525.2025.1225.1825.070.40%6,592
Oct 22, 202525.1725.1725.0025.0824.97-0.36%23,218
Oct 21, 202525.2625.2625.1725.1725.06-0.47%18,616
Oct 20, 202525.2625.2925.2225.2925.180.92%10,614
Oct 17, 202525.0225.1125.0225.0624.95-0.16%6,322
Oct 16, 202525.0625.1625.0625.1024.990.72%17,940
Oct 15, 202524.7824.9724.7824.9224.810.28%67,680
Oct 14, 202524.6124.9224.6124.8524.741.14%8,212