Skip to main content
Desjardins International Equity Index ETF (TSX:DMEI)
Canada flag Canada · Delayed Price · Currency is CAD
26.45
-0.03 (-0.11%)
Apr 28, 2026, 3:55 PM EST

TSX:DMEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4726.4726.4026.45--0.11%200
Apr 27, 202626.5126.5526.4426.4826.48-0.49%5,051
Apr 24, 202626.5526.6826.5426.6126.610.19%12,479
Apr 23, 202626.6826.7226.3626.5626.56-0.56%60,360
Apr 22, 202626.7426.7426.6526.7126.710.23%7,793
Apr 21, 202626.9026.9026.6226.6526.65-1.59%15,386
Apr 20, 202627.1927.1927.0327.0827.08-0.95%14,438
Apr 17, 202627.3527.4427.2427.3427.341.33%24,745
Apr 16, 202627.0027.0026.9626.9826.98-0.66%2,780
Apr 15, 202627.2427.2427.0927.1627.16-0.40%4,531
Apr 14, 202627.1827.2727.1427.2727.270.52%7,202
Apr 13, 202626.8627.1426.8627.1327.130.37%13,209
Apr 10, 202627.1227.1226.9627.0327.030.07%81,394
Apr 9, 202626.8727.0826.7727.0127.010.30%20,589
Apr 8, 202627.0527.0526.8326.9326.932.98%35,924
Apr 7, 202626.1126.2125.8526.1526.15-0.19%29,828
Apr 6, 202626.1426.2026.1026.2026.200.38%22,868
Apr 2, 202625.7726.1425.7326.1026.10-18,703
Apr 1, 202626.1126.2426.0326.1026.101.08%17,128
Mar 31, 202625.5125.8425.4625.8225.822.62%30,641
Mar 30, 202625.3125.3125.1325.1625.160.52%8,163
Mar 27, 202625.1225.2625.0125.0325.03-0.71%14,326
Mar 26, 202625.4125.4525.2025.2125.21-1.14%19,088
Mar 25, 202625.5125.6025.4725.5025.501.72%4,446
Mar 24, 202624.9225.1024.8425.0725.07-1.03%11,390
Mar 23, 202625.2325.4725.2125.3325.202.01%33,412
Mar 20, 202625.3825.3824.7524.8324.71-2.97%19,712
Mar 19, 202625.2925.6625.2125.5925.460.27%57,311
Mar 18, 202625.8725.8725.5125.5225.39-1.47%15,512
Mar 17, 202625.9926.0325.8925.9025.770.50%22,650
Mar 16, 202625.6725.7825.6725.7725.641.26%10,249
Mar 13, 202625.6925.8025.4525.4525.32-0.74%29,005
Mar 12, 202625.7825.7825.5325.6425.51-0.97%34,744
Mar 11, 202625.8025.9725.7925.8925.76-42,193
Mar 10, 202625.9826.2225.8525.8925.76-0.27%30,815
Mar 9, 202625.3526.0325.2725.9625.830.66%48,733
Mar 6, 202625.7725.8525.6425.7925.66-1.26%39,765
Mar 5, 202626.3926.3925.9926.1225.99-2.06%16,345
Mar 4, 202626.7026.7026.5226.6726.540.60%10,870
Mar 3, 202626.3326.5526.0926.5126.38-2.79%60,566
Mar 2, 202627.2527.3627.1527.2727.13-1.45%29,858
Feb 27, 202627.8327.8327.6427.6727.53-0.79%16,318
Feb 26, 202627.7827.8927.7227.8927.750.36%18,823
Feb 25, 202627.7127.7927.6727.7927.650.76%13,031
Feb 24, 202627.5727.6127.4827.5827.440.15%25,574
Feb 23, 202627.6227.6227.4727.5427.40-0.22%28,004
Feb 20, 202627.4027.6227.4027.6027.460.47%36,956
Feb 19, 202627.4427.4727.3227.4727.33-0.20%30,728
Feb 18, 202627.4827.5827.4727.5327.390.49%7,782
Feb 17, 202627.3327.3927.2627.3927.250.22%10,257
Feb 13, 202627.3027.3327.1727.3327.19-0.04%13,544
Feb 12, 202627.5527.5527.3027.3427.20-0.29%9,354
Feb 11, 202627.4427.4427.3027.4227.280.81%10,376
Feb 10, 202627.2027.2127.1427.2027.060.41%7,857
Feb 9, 202627.0027.1026.9027.0926.960.67%11,700
Feb 6, 202626.7126.9126.7126.9126.781.70%24,938
Feb 5, 202626.5726.5926.4626.4626.33-1.12%15,094
Feb 4, 202626.9026.9426.7026.7626.630.49%24,926
Feb 3, 202626.6826.6826.4726.6326.50-0.19%12,353
Feb 2, 202626.3226.7026.3226.6826.551.06%14,608
Jan 30, 202626.4626.4626.3726.4026.27-0.19%6,183
Jan 29, 202626.3726.4526.3526.4526.320.15%52,340
Jan 28, 202626.5326.5326.3726.4126.28-1.09%14,067
Jan 27, 202626.7426.7426.6526.7026.570.64%6,223
Jan 26, 202626.5326.5626.5026.5326.400.51%18,683
Jan 23, 202626.3526.4026.2726.4026.26-0.02%36,159
Jan 22, 202626.4926.4926.4026.4026.270.08%3,877
Jan 21, 202626.1426.4326.1026.3826.250.92%22,327
Jan 20, 202626.2026.2626.1426.1426.01-1.58%13,413
Jan 19, 202626.5626.5626.4326.5626.43-0.39%9,356
Jan 16, 202626.6026.6726.5826.6726.530.40%2,742
Jan 15, 202626.7526.7526.5626.5626.430.30%23,199
Jan 14, 202626.5226.5226.4626.4826.350.38%8,939
Jan 13, 202626.3326.4326.3326.3826.25-0.49%8,440
Jan 12, 202626.4826.5126.4426.5126.380.42%6,263
Jan 9, 202626.3026.4026.2626.4026.271.07%9,379
Jan 8, 202626.0026.1226.0026.1225.990.04%5,351
Jan 7, 202626.0926.1126.0426.1125.980.08%5,137
Jan 6, 202626.1126.1126.0126.0925.960.77%25,900
Jan 5, 202625.7225.8925.7225.8925.761.17%8,252
Jan 2, 202625.4825.5925.4825.5925.461.07%21,241
Dec 31, 202525.4025.4025.2925.3225.19-0.71%7,358
Dec 30, 202525.5325.5325.4925.5025.260.28%6,430
Dec 29, 202525.3525.4625.3525.4325.19-0.10%5,325
Dec 24, 202525.3125.4625.3125.4625.220.02%5,863
Dec 23, 202525.5425.5425.4525.4525.210.35%8,209
Dec 22, 202525.4225.4225.3025.3625.12-17,511
Dec 19, 202525.4125.4225.3525.3625.120.48%35,942
Dec 18, 202525.3125.3125.2225.2425.000.60%6,342
Dec 17, 202525.2225.2425.0925.0924.85-0.55%3,656
Dec 16, 202525.1425.2325.1425.2324.99-0.63%8,471
Dec 15, 202525.4925.4925.3525.3925.150.83%19,873
Dec 12, 202525.2625.2625.1825.1824.94-0.57%9,885
Dec 11, 202525.1525.3525.1525.3325.090.38%4,492
Dec 10, 202525.1725.2325.0925.2324.990.64%16,318
Dec 9, 202525.2325.2325.0525.0724.83-0.12%8,513
Dec 8, 202525.2325.2325.0425.1024.86-0.20%8,323
Dec 5, 202525.3325.3325.1525.1524.91-0.67%33,394
Dec 4, 202525.3425.3825.3025.3225.080.24%4,317
Dec 3, 202525.2025.2625.1725.2625.020.20%6,443