Skip to main content
Desjardins International Equity Index ETF (TSX:DMEI)
Canada flag Canada · Delayed Price · Currency is CAD
25.32
+0.06 (0.24%)
At close: Dec 4, 2025

TSX:DMEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.3325.3325.1525.1525.15-0.67%33,394
Dec 4, 202525.3425.3825.3025.3225.320.24%4,317
Dec 3, 202525.2025.2625.1725.2625.260.20%6,443
Dec 2, 202525.1725.2125.1525.2125.210.20%5,586
Dec 1, 202525.1625.2325.1125.1625.16-0.08%44,374
Nov 28, 202525.0225.2125.0225.1825.18-39,606
Nov 27, 202525.2525.2525.1825.1825.18-0.04%11,329
Nov 26, 202525.0925.2325.0925.1925.190.64%15,860
Nov 25, 202524.9025.0324.8925.0325.030.97%19,796
Nov 24, 202524.8124.8124.7124.7924.790.12%3,781
Nov 21, 202524.5424.7624.5424.7624.761.60%11,529
Nov 20, 202524.8324.8324.3724.3724.37-1.14%34,245
Nov 19, 202524.6724.6924.5724.6524.65-0.12%12,690
Nov 18, 202524.8324.8324.6324.6824.68-1.67%62,392
Nov 17, 202525.3125.4625.0425.1025.10-0.99%46,787
Nov 14, 202525.2325.3925.2325.3525.35-0.16%19,728
Nov 13, 202525.5625.5625.3925.3925.39-0.74%12,942
Nov 12, 202525.6025.6225.5825.5825.580.43%702
Nov 11, 202525.3925.4825.3925.4725.470.83%4,474
Nov 10, 202525.2325.2625.1325.2625.260.68%19,882
Nov 7, 202525.0825.0924.9625.0925.09-0.24%15,412
Nov 6, 202525.2225.2225.1525.1525.15-0.28%9,826
Nov 5, 202525.1625.2525.1325.2225.220.76%19,387
Nov 4, 202525.0325.1225.0025.0325.03-0.67%14,496
Nov 3, 202525.3625.3625.1625.2025.200.40%4,478
Oct 31, 202525.1025.1325.0325.1025.10-0.16%20,028
Oct 30, 202525.1625.1925.1025.1425.140.08%9,587
Oct 29, 202525.2825.2825.0525.1225.12-0.83%12,745
Oct 28, 202525.4125.4125.3225.3325.33-0.20%12,999
Oct 27, 202525.3725.3825.3125.3825.380.67%4,527
Oct 24, 202525.2625.2725.2025.2125.210.12%20,305
Oct 23, 202525.1525.2025.1225.1825.180.40%6,592
Oct 22, 202525.1725.1725.0025.0825.08-0.36%23,218
Oct 21, 202525.2625.2625.1725.1725.17-0.47%18,616
Oct 20, 202525.2625.2925.2225.2925.290.92%10,614
Oct 17, 202525.0225.1125.0225.0625.06-0.16%6,322
Oct 16, 202525.0625.1625.0625.1025.100.72%17,940
Oct 15, 202524.7824.9724.7824.9224.920.28%67,680
Oct 14, 202524.6124.9224.6124.8524.851.14%8,212
Oct 10, 202524.8524.8724.5524.5724.57-1.58%20,595
Oct 9, 202525.0625.0624.9424.9724.97-0.36%8,336
Oct 8, 202524.9925.0724.9925.0625.060.14%5,857
Oct 7, 202525.2025.2025.0225.0225.02-0.64%4,196
Oct 6, 202525.1925.2125.1825.1825.180.12%9,530
Oct 3, 202525.1725.1725.1125.1525.150.80%2,847
Oct 2, 202524.9824.9824.9224.9524.950.16%3,732
Oct 1, 202524.8724.9124.8624.9124.911.05%1,478
Sep 30, 202524.5524.6524.5524.6524.650.53%2,068
Sep 29, 202524.4524.5424.4524.5224.520.08%10,060
Sep 26, 202524.2824.5024.2824.5024.500.91%4,111
Sep 25, 202524.3024.3024.2624.2824.28-0.61%4,509
Sep 24, 202524.4024.4324.3824.4324.43-2,225
Sep 23, 202524.4924.5124.4124.4324.430.04%11,537
Sep 22, 202524.3124.4324.3024.4224.420.04%13,765
Sep 19, 202524.5324.5324.3924.4124.30-0.49%4,399
Sep 18, 202524.4824.5424.4324.5324.420.33%4,207
Sep 17, 202524.4724.5124.4124.4524.34-0.12%8,884
Sep 16, 202524.5024.5024.4324.4824.37-0.41%4,301
Sep 15, 202524.6424.6624.5624.5824.470.12%7,459
Sep 12, 202524.5724.5724.5324.5524.44-0.16%6,741
Sep 11, 202524.4124.5924.4124.5924.480.74%2,850
Sep 10, 202524.4524.4524.4024.4124.30-0.04%2,727
Sep 9, 202524.3624.4224.3224.4224.310.25%8,855
Sep 8, 202524.3624.3624.3624.3624.250.64%526
Sep 5, 202524.0724.2324.0724.2124.100.69%20,786
Sep 4, 202524.0124.0423.9524.0423.930.97%8,729
Sep 3, 202523.8123.8423.8123.8123.70-0.04%4,554
Sep 2, 202523.8023.8223.7223.8223.71-0.58%3,351
Aug 29, 202523.9423.9923.9423.9623.85-0.66%3,972
Aug 28, 202524.1024.1224.1024.1224.010.29%3,425
Aug 27, 202524.1024.1024.0524.0523.94-0.70%2,013
Aug 26, 202524.2524.2524.1424.2224.11-0.49%9,354
Aug 25, 202524.5124.5124.3424.3424.23-0.69%7,438
Aug 22, 202524.4124.5724.4124.5124.400.74%4,720
Aug 21, 202524.3624.3624.3324.3324.22-0.37%794
Aug 20, 202524.4224.4224.3424.4224.310.45%24,145
Aug 19, 202524.3124.3724.2924.3124.200.33%7,163
Aug 18, 202524.2424.2424.1724.2324.120.04%19,486
Aug 15, 202524.1824.2224.1724.2224.110.37%3,842
Aug 14, 202524.0024.1324.0024.1324.020.63%15,645
Aug 13, 202523.9923.9923.9723.9823.870.59%2,500
Aug 12, 202523.7123.8523.7123.8423.731.06%8,243
Aug 11, 202523.7023.7023.5923.5923.48-0.17%3,563
Aug 8, 202523.6023.6323.6023.6323.520.55%5,652
Aug 7, 202523.5023.5023.4523.5023.390.82%2,833
Aug 6, 202523.2323.3123.2323.3123.210.56%2,770
Aug 5, 202523.0023.2223.0023.1823.081.05%8,124
Aug 1, 202522.9722.9722.8222.9422.84-0.65%18,505
Jul 31, 202523.2823.2823.0923.0922.99-0.60%5,120
Jul 30, 202523.3423.3723.2323.2323.13-0.60%10,376
Jul 29, 202523.3823.3823.3123.3723.270.21%12,064
Jul 28, 202523.5623.5623.3023.3223.22-1.25%4,605
Jul 25, 202523.5623.6223.4923.6223.510.15%6,477
Jul 24, 202523.6323.6323.5823.5823.47-0.04%4,986
Jul 23, 202523.3823.5923.3823.5923.481.99%23,307
Jul 22, 202523.1223.1323.0723.1323.030.04%16,510
Jul 21, 202523.1523.2023.0923.1223.020.26%4,374
Jul 18, 202523.1423.1423.0623.0622.96-0.30%4,326
Jul 17, 202523.0523.1323.0523.1323.030.70%3,407
Jul 16, 202522.9122.9722.8722.9722.870.09%22,852