Skip to main content
Desjardins American Equity Index ETF (TSX:DMEU)
Canada flag Canada · Delayed Price · Currency is CAD
27.72
-0.02 (-0.07%)
Dec 4, 2025, 12:01 PM EST

TSX:DMEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.7527.7527.5427.5627.56-0.72%7,732
Dec 4, 202527.8627.8627.6727.7627.760.07%28,061
Dec 3, 202527.6527.7427.6527.7427.740.22%4,323
Dec 2, 202527.6527.6827.6527.6827.680.11%5,001
Dec 1, 202527.6927.7627.6427.6527.65-0.18%128,475
Nov 28, 202527.6727.7527.6427.7027.70-0.61%3,928
Nov 27, 202527.7427.8727.6927.8727.870.50%23,233
Nov 26, 202527.7027.7627.7027.7327.730.29%8,437
Nov 25, 202527.4727.6827.4027.6527.650.84%81,706
Nov 24, 202527.2027.4327.2027.4227.421.86%53,537
Nov 21, 202526.7427.1426.6726.9226.920.75%38,517
Nov 20, 202527.3627.6026.6926.7226.72-1.26%43,708
Nov 19, 202527.0027.1326.9327.0627.060.78%11,445
Nov 18, 202527.0027.0026.7526.8526.85-1.14%26,362
Nov 17, 202527.3827.4327.0527.1627.16-0.66%86,531
Nov 14, 202527.1327.5027.0027.3427.34-0.18%27,916
Nov 13, 202527.5027.5127.3527.3927.39-1.55%10,494
Nov 12, 202527.8727.8727.7427.8227.820.04%43,546
Nov 11, 202527.8327.8427.6727.8127.810.14%11,421
Nov 10, 202527.5727.8027.5727.7727.771.61%7,427
Nov 7, 202527.4027.4027.1027.3327.33-0.69%17,246
Nov 6, 202527.8427.8427.4827.5227.52-1.01%16,180
Nov 5, 202527.7927.9627.7927.8027.800.47%13,254
Nov 4, 202527.8327.8627.6727.6727.67-1.00%13,215
Nov 3, 202528.1228.1227.8627.9527.950.32%4,115
Oct 31, 202528.0028.0027.8127.8627.860.47%12,629
Oct 30, 202527.9427.9627.7327.7327.73-0.54%104,791
Oct 29, 202528.0228.0227.7427.8827.88-16,620
Oct 28, 202528.0128.0127.8327.8827.88-0.07%13,246
Oct 27, 202527.8427.9127.8127.9027.901.20%7,011
Oct 24, 202527.5227.6727.5227.5727.570.92%7,916
Oct 23, 202527.2727.3627.2427.3227.320.63%3,915
Oct 22, 202527.4627.4627.0027.1527.15-0.95%18,215
Oct 21, 202527.4627.4627.3727.4127.41-0.07%4,525
Oct 20, 202527.3327.4427.3227.4327.431.22%13,202
Oct 17, 202527.0227.1326.9427.1027.100.26%6,912
Oct 16, 202527.3227.3226.9227.0327.03-0.66%15,615
Oct 15, 202527.2227.3827.0327.2127.210.48%5,628
Oct 14, 202526.9527.1926.7327.0827.081.73%81,050
Oct 10, 202527.4227.4226.6226.6226.62-2.78%68,229
Oct 9, 202527.4027.5227.3027.3827.380.18%141,447
Oct 8, 202527.1227.3327.1227.3327.330.66%7,225
Oct 7, 202527.3827.3827.1327.1527.15-1.16%4,027
Oct 6, 202527.3527.4727.2227.4727.470.99%16,117
Oct 3, 202527.2627.2827.1627.2027.200.07%42,666
Oct 2, 202527.2027.2027.1327.1827.180.15%1,913
Oct 1, 202526.9627.1426.9627.1427.140.30%582
Sep 30, 202526.9327.1926.8027.0627.060.52%11,636
Sep 29, 202526.8526.9626.8526.9226.920.26%4,645
Sep 26, 202526.8226.8726.7226.8526.850.49%37,958
Sep 25, 202526.6526.7226.5826.7226.72-0.34%26,377
Sep 24, 202526.8726.8726.7026.8126.810.41%13,387
Sep 23, 202526.8926.8926.7026.7026.70-0.60%11,624
Sep 22, 202526.6826.8726.6626.8626.860.49%10,785
Sep 19, 202526.6126.7326.5726.7326.670.56%59,835
Sep 18, 202526.6226.6926.5726.5826.520.61%9,510
Sep 17, 202526.5026.5026.2826.4226.360.04%28,963
Sep 16, 202526.4526.4526.3726.4126.35-0.26%58,581
Sep 15, 202526.5926.5926.4526.4826.42-0.04%47,308
Sep 12, 202526.5226.5226.4826.4926.430.15%13,833
Sep 11, 202526.4526.4626.4326.4526.390.49%6,733
Sep 10, 202526.3226.3426.2726.3226.260.30%28,933
Sep 9, 202526.1326.2426.0426.2426.180.81%5,731
Sep 8, 202526.0426.0826.0026.0325.970.27%4,219
Sep 5, 202526.1026.1025.8625.9625.90-0.31%9,175
Sep 4, 202525.8026.0425.8026.0425.981.01%10,240
Sep 3, 202525.7125.7925.7025.7825.720.47%1,760
Sep 2, 202525.5125.6625.4525.6625.60-0.23%7,566
Aug 29, 202525.8625.8625.7025.7225.66-0.92%8,066
Aug 28, 202526.0026.0025.8525.9625.900.19%3,444
Aug 27, 202525.9226.0025.9025.9125.85-0.02%15,569
Aug 26, 202525.9025.9225.8025.9225.860.06%4,459
Aug 25, 202525.9125.9125.8525.9025.84-0.08%18,910
Aug 22, 202525.6825.9625.6825.9225.861.01%32,295
Aug 21, 202525.7125.7125.6325.6625.60-0.23%8,005
Aug 20, 202525.7725.7725.5025.7225.66-0.04%3,872
Aug 19, 202525.8125.8925.7025.7325.67-0.31%6,815
Aug 18, 202525.8225.8225.7825.8125.75-0.04%7,664
Aug 15, 202525.9925.9925.8025.8225.76-0.15%32,752
Aug 14, 202525.7925.8725.7825.8625.800.41%7,615
Aug 13, 202525.8625.8625.7125.7625.700.18%9,152
Aug 12, 202525.4725.7125.4725.7125.651.00%4,476
Aug 11, 202525.5025.5925.4525.4625.40-0.18%3,482
Aug 8, 202525.3925.5025.3925.5025.440.95%35,584
Aug 7, 202525.5025.5025.2025.2625.20-0.04%9,720
Aug 6, 202525.2125.3125.1225.2725.210.44%10,937
Aug 5, 202525.2025.3525.1525.1625.100.88%91,672
Aug 1, 202525.1325.1324.8224.9424.89-2.16%17,479
Jul 31, 202525.6625.7525.4525.4925.43-0.12%7,825
Jul 30, 202525.5225.5525.4025.5225.460.55%55,516
Jul 29, 202525.6025.6025.3825.3825.32-0.24%14,990
Jul 28, 202525.4725.4725.3725.4425.380.59%43,672
Jul 25, 202525.2925.2925.2925.2925.230.56%2,073
Jul 24, 202525.1325.1525.0725.1525.090.60%3,249
Jul 23, 202525.0025.0025.0025.0024.950.52%200
Jul 22, 202524.9524.9524.8024.8724.82-0.60%1,280
Jul 21, 202525.1025.1025.0225.0224.960.12%2,301
Jul 18, 202525.0125.0124.9924.9924.94-0.36%215
Jul 17, 202524.9925.0824.9925.0825.021.13%328
Jul 16, 202524.9724.9724.6724.8024.75-0.08%55,255