Skip to main content
Desjardins American Equity Index ETF (TSX:DMEU)
Canada flag Canada · Delayed Price · Currency is CAD
28.15
-0.11 (-0.39%)
Apr 28, 2026, 12:53 PM EST

TSX:DMEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202628.0528.2628.0528.2628.26-0.11%10,893
Apr 24, 202628.1628.3028.1528.2928.290.53%12,031
Apr 23, 202628.1228.2127.9528.1428.14-0.18%21,920
Apr 22, 202628.0828.1928.0828.1928.191.00%10,668
Apr 21, 202628.1028.1027.9127.9127.91-0.50%32,113
Apr 20, 202628.1528.1528.0028.0528.05-0.50%17,338
Apr 17, 202628.0628.2028.0528.1928.191.08%71,835
Apr 16, 202627.9027.9027.7927.8927.890.11%31,370
Apr 15, 202627.7927.8627.7327.8627.860.58%13,515
Apr 14, 202627.4827.7027.4627.7027.701.06%10,163
Apr 13, 202627.2327.4127.1727.4127.410.70%12,203
Apr 10, 202627.2227.2327.2027.2227.220.07%6,336
Apr 9, 202627.0927.2026.9627.2027.200.41%8,614
Apr 8, 202627.1927.1927.0227.0927.092.15%6,971
Apr 7, 202626.4426.5226.2826.5226.52-0.08%28,342
Apr 6, 202626.5326.5426.4426.5426.540.38%16,499
Apr 2, 202626.1626.5026.0326.4426.440.34%8,458
Apr 1, 202626.3826.4626.2826.3526.350.84%12,551
Mar 31, 202625.9026.1525.8726.1326.132.23%27,253
Mar 30, 202625.6925.6925.4025.5625.560.24%159,111
Mar 27, 202625.8425.8425.5025.5025.50-1.54%20,237
Mar 26, 202626.0426.2025.9025.9025.90-1.41%11,810
Mar 25, 202626.2526.3326.2226.2726.270.88%25,775
Mar 24, 202625.9826.1425.9826.0426.04-0.46%17,092
Mar 23, 202626.1326.3426.1126.1626.081.24%56,030
Mar 20, 202626.0026.0525.7425.8425.76-1.67%206,117
Mar 19, 202626.2226.3226.1226.2826.20-0.49%24,636
Mar 18, 202626.6426.6426.4126.4126.33-0.86%8,973
Mar 17, 202626.7426.7426.6326.6426.560.45%3,745
Mar 16, 202626.5026.6126.4726.5226.440.72%15,932
Mar 13, 202626.4426.5926.3326.3326.250.11%52,577
Mar 12, 202626.5326.5326.3026.3026.22-1.24%20,615
Mar 11, 202626.5926.6726.5126.6326.55-98,377
Mar 10, 202626.7626.7826.6326.6326.55-0.19%28,456
Mar 9, 202626.0726.7226.0726.6826.600.72%27,932
Mar 6, 202626.6626.6726.4626.4926.41-1.78%165,117
Mar 5, 202627.0527.0526.8526.9726.89-0.52%19,360
Mar 4, 202627.1227.1626.9427.1127.030.67%3,284
Mar 3, 202626.9326.9826.6226.9326.85-1.10%46,480
Mar 2, 202627.0027.2826.9027.2327.150.44%42,826
Feb 27, 202627.1027.1126.9627.1127.03-0.73%33,926
Feb 26, 202627.3827.4027.1927.3127.23-0.55%190,418
Feb 25, 202627.4127.4827.3727.4627.380.77%15,037
Feb 24, 202627.1727.2727.0627.2527.170.70%13,900
Feb 23, 202627.3427.3426.9927.0626.98-0.88%18,952
Feb 20, 202627.1327.3227.1327.3027.220.55%50,674
Feb 19, 202627.2427.2427.0627.1527.07-0.26%165,472
Feb 18, 202627.1027.2627.1027.2227.141.00%11,183
Feb 17, 202626.8127.0326.8126.9526.870.30%12,367
Feb 13, 202626.9827.0226.8426.8726.790.04%36,055
Feb 12, 202627.1227.1226.8526.8626.78-1.25%172,201
Feb 11, 202627.3027.4027.1427.2027.120.15%40,344
Feb 10, 202627.3027.3027.1627.1627.08-0.42%6,941
Feb 9, 202627.1127.3427.1127.2827.19-0.16%17,438
Feb 6, 202626.9727.3426.9727.3227.241.71%8,630
Feb 5, 202627.0027.0026.7426.8626.78-1.03%12,532
Feb 4, 202627.3027.3027.0027.1427.06-0.22%78,564
Feb 3, 202627.6027.6027.0727.2027.12-1.27%22,513
Feb 2, 202627.2127.6027.2127.5527.470.84%5,094
Jan 30, 202627.2027.3227.1127.3227.240.55%11,922
Jan 29, 202627.3027.3027.0027.1727.09-0.66%10,848
Jan 28, 202627.4227.4827.3527.3527.27-0.26%11,146
Jan 27, 202627.6027.6027.3927.4227.34-0.58%10,988
Jan 26, 202627.5127.6227.5027.5827.500.66%69,754
Jan 23, 202627.5927.5927.3827.4027.32-0.62%6,086
Jan 22, 202627.6427.6427.5327.5727.490.33%7,762
Jan 21, 202627.2027.6027.2027.4827.401.03%15,956
Jan 20, 202627.4527.4627.2027.2027.12-2.19%11,690
Jan 19, 202627.6827.8127.5527.8127.73-0.47%29,910
Jan 16, 202627.9528.0127.9427.9427.860.11%7,996
Jan 15, 202628.0428.0527.9027.9127.830.25%85,481
Jan 14, 202627.7827.8827.6527.8427.76-0.50%15,820
Jan 13, 202628.0328.0327.9327.9827.90-0.18%9,186
Jan 12, 202627.9228.0427.9228.0327.95-2,146
Jan 9, 202627.9028.0727.9028.0327.950.94%4,347
Jan 8, 202627.7227.7727.7227.7727.690.07%2,342
Jan 7, 202627.8127.8727.7527.7527.67-0.04%57,801
Jan 6, 202627.5227.7727.5227.7627.680.95%46,738
Jan 5, 202627.5027.5527.4927.5027.420.95%2,558
Jan 2, 202627.2927.4027.1627.2427.160.22%32,526
Dec 31, 202527.2927.2927.1827.1827.10-0.77%1,223
Dec 30, 202527.3827.4127.3827.3927.24-0.15%8,286
Dec 29, 202527.3227.4327.3227.4327.28-0.18%53,314
Dec 24, 202527.4827.4827.4827.4827.330.22%459
Dec 23, 202527.3327.4227.3327.4227.27-1,378
Dec 22, 202527.3927.4427.3927.4227.270.33%8,454
Dec 19, 202527.2027.3327.2027.3327.181.07%5,563
Dec 18, 202527.0027.1227.0027.0426.890.71%7,528
Dec 17, 202527.1427.2026.8526.8526.70-0.92%38,540
Dec 16, 202527.1027.1326.9527.1026.95-0.33%14,670
Dec 15, 202527.3327.3327.1927.1927.04-0.22%7,314
Dec 12, 202527.5927.5927.2027.2527.10-1.16%29,996
Dec 11, 202527.4027.5727.4027.5727.42-9,531
Dec 10, 202527.5027.6127.4527.5727.420.29%16,988
Dec 9, 202527.5427.5627.4727.4927.34-0.15%13,644
Dec 8, 202527.5827.5827.4527.5327.38-0.11%11,422
Dec 5, 202527.7527.7527.5427.5627.41-0.72%7,732
Dec 4, 202527.8627.8627.6727.7627.610.07%28,061
Dec 3, 202527.6527.7427.6527.7427.590.22%4,323
Dec 2, 202527.6527.6827.6527.6827.530.11%5,001