Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
Desjardins Canadian Equity Index ETF (DMEC)
Desjardins Canadian Equity Index ETF (DMEC) Historical

DMEC Desjardins Canadian Equity Index ETF

20.95

-0.02 (-0.10%)

Jul 19 2024 - Closed

Delayed by 15 minutes

DMEC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	20.97	0.00	0.00%	20.97	20.97	20.97	0
Jul 18 2024	20.97	-0.11	-0.52%	21.04	21.04	20.92	422
Jul 17 2024	21.08	-0.12	-0.57%	21.05	21.08	21.05	786
Jul 16 2024	21.20	0.22	1.05%	21.04	21.20	21.04	2,101
Jul 15 2024	20.98	0.06	0.29%	20.94	21.03	20.94	957
Jul 12 2024	20.92	0.12	0.58%	20.97	20.97	20.92	528
Jul 11 2024	20.80	0.19	0.92%	20.80	20.80	20.80	301
Jul 10 2024	20.61	0.29	1.43%	20.42	20.61	20.42	6,519
Jul 09 2024	20.32	-0.08	-0.39%	20.39	20.39	20.32	20,699
Jul 08 2024	20.40	0.04	0.20%	20.34	20.40	20.34	1,923
Jul 05 2024	20.36	-0.14	-0.68%	20.39	20.39	20.36	500
Jul 04 2024	20.50	0.02	0.10%	20.50	20.50	20.50	111
Jul 03 2024	20.48	0.25	1.24%	20.31	20.50	20.31	3,425
Jul 02 2024	20.23	0.06	0.30%	20.16	20.23	20.13	4,071
Jun 28 2024	20.17	-0.04	-0.20%	20.13	20.17	20.13	506
Jun 27 2024	20.21	0.14	0.70%	20.21	20.21	20.21	0
Jun 26 2024	20.07	0.00	0.00%	19.98	20.07	19.98	153
Jun 25 2024	20.07	-0.05	-0.25%	20.07	20.07	20.07	307
Jun 24 2024	20.12	0.27	1.36%	20.12	20.12	20.12	0
Jun 21 2024	19.85	-0.10	-0.50%	19.83	19.85	19.83	276
Jun 20 2024	19.95	0.07	0.35%	19.92	19.95	19.92	3,100
Jun 19 2024	19.88	-0.10	-0.50%	19.88	19.88	19.88	46
Jun 18 2024	19.98	0.03	0.15%	19.98	19.98	19.98	60
Jun 17 2024	19.95	-0.04	-0.20%	19.91	19.95	19.91	505
Jun 14 2024	19.99	-0.05	-0.25%	20.00	20.00	19.87	6,252
Jun 13 2024	20.04	-0.23	-1.13%	20.05	20.06	20.04	372
Jun 12 2024	20.27	0.08	0.40%	20.31	20.31	20.27	100
Jun 11 2024	20.19	-0.17	-0.83%	20.20	20.20	20.19	451
Jun 10 2024	20.36	0.05	0.25%	20.36	20.38	20.36	325
Jun 07 2024	20.31	-0.17	-0.83%	20.36	20.36	20.31	1,707
Jun 06 2024	20.48	0.07	0.34%	20.48	20.48	20.48	24
Jun 05 2024	20.41	0.14	0.69%	20.40	20.41	20.40	225
Jun 04 2024	20.27	-0.11	-0.54%	20.30	20.30	20.25	1,105
Jun 03 2024	20.38	-0.11	-0.54%	20.35	20.38	20.35	205
May 31 2024	20.49	0.17	0.84%	20.46	20.49	20.35	332
May 30 2024	20.32	0.13	0.64%	20.22	20.35	20.22	430
May 29 2024	20.19	-0.33	-1.61%	20.20	20.20	20.19	360
May 28 2024	20.52	-0.09	-0.44%	20.56	20.56	20.52	520
May 27 2024	20.61	0.06	0.29%	20.61	20.61	20.61	1
May 24 2024	20.55	0.09	0.44%	20.60	20.60	20.55	1,167
May 23 2024	20.46	-0.12	-0.58%	20.46	20.46	20.46	36
May 22 2024	20.58	-0.12	-0.58%	20.77	20.77	20.58	642
May 21 2024	20.70	0.01	0.05%	20.79	20.79	20.70	1,090
May 17 2024	20.69	0.15	0.73%	20.69	20.69	20.69	52
May 16 2024	20.54	0.01	0.05%	20.66	20.66	20.54	2,407
May 15 2024	20.53	0.04	0.20%	20.62	20.62	20.53	1,112
May 14 2024	20.49	0.01	0.05%	20.49	20.49	20.49	14
May 13 2024	20.48	-0.05	-0.24%	20.58	20.58	20.48	1,477
May 10 2024	20.53	-0.05	-0.24%	20.53	20.53	20.53	1,061
May 09 2024	20.58	0.12	0.59%	20.59	20.59	20.58	200
May 08 2024	20.46	-0.05	-0.24%	20.38	20.46	20.38	2,754
May 07 2024	20.51	0.05	0.24%	20.63	20.63	20.51	4,978
May 06 2024	20.46	0.27	1.34%	20.30	20.46	20.30	1,920
May 03 2024	20.19	0.12	0.60%	20.17	20.19	20.17	510
May 02 2024	20.07	0.06	0.30%	20.11	20.11	20.07	307
May 01 2024	20.01	-0.05	-0.25%	20.10	20.11	19.93	759
Apr 30 2024	20.06	-0.19	-0.94%	20.06	20.06	20.06	401
Apr 29 2024	20.25	0.02	0.10%	20.38	20.38	20.22	2,235
Apr 26 2024	20.23	0.09	0.45%	20.23	20.23	20.23	100
Apr 25 2024	20.14	0.01	0.05%	20.00	20.17	20.00	807
Apr 24 2024	20.13	-0.11	-0.54%	20.28	20.28	20.12	763
Apr 23 2024	20.24	0.13	0.65%	20.26	20.26	20.24	410
Apr 22 2024	20.11	0.06	0.30%	20.06	20.15	20.06	200

Desjardins Canadian Equi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions