Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
Desjardins International Equity Index ETF (DMEI)
Desjardins International Equity Index ETF (DMEI) Historical

DMEI Desjardins International Equity Index ETF

20.71

-0.12 (-0.58%)

Dec 31 2024 - Closed

Delayed by 15 minutes

DMEI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 31 2024	20.71	-0.12	-0.58%	20.89	20.89	20.71	17,782
Dec 30 2024	20.83	-0.13	-0.62%	20.94	20.94	20.81	7,822
Dec 27 2024	20.96	0.15	0.72%	20.81	20.96	20.81	2,445
Dec 24 2024	20.81	0.03	0.14%	20.80	20.81	20.76	4,369
Dec 23 2024	20.78	0.13	0.63%	20.77	20.78	20.77	1,400
Dec 20 2024	20.65	-0.13	-0.63%	20.46	20.70	20.46	15,246
Dec 19 2024	20.78	-0.11	-0.53%	20.92	20.92	20.75	13,275
Dec 18 2024	20.89	-0.29	-1.37%	21.17	21.17	20.89	6,557
Dec 17 2024	21.18	0.04	0.19%	21.11	21.18	21.11	151
Dec 16 2024	21.14	-0.07	-0.33%	21.22	21.22	21.14	1,035
Dec 13 2024	21.21	0.00	0.00%	21.33	21.33	21.18	2,080
Dec 12 2024	21.21	-0.09	-0.42%	21.31	21.31	21.20	453
Dec 11 2024	21.30	0.09	0.42%	21.25	21.30	21.25	200
Dec 10 2024	21.21	-0.20	-0.93%	21.21	21.21	21.21	44
Dec 09 2024	21.41	0.07	0.33%	21.31	21.43	21.31	7,666
Dec 06 2024	21.34	0.14	0.66%	21.35	21.35	21.32	350
Dec 05 2024	21.20	0.03	0.14%	21.18	21.22	21.18	4,518
Dec 04 2024	21.17	0.04	0.19%	21.07	21.22	21.07	25,002
Dec 03 2024	21.13	0.17	0.81%	21.12	21.14	21.12	3,074
Dec 02 2024	20.96	-0.03	-0.14%	20.97	20.98	20.96	1,125
Nov 29 2024	20.99	0.31	1.50%	20.72	20.99	20.72	1,636
Nov 28 2024	20.68	0.08	0.39%	20.73	20.73	20.68	1,522
Nov 27 2024	20.60	0.05	0.24%	20.63	20.63	20.59	5,116
Nov 26 2024	20.55	0.02	0.10%	20.62	20.62	20.55	1,767
Nov 25 2024	20.53	0.11	0.54%	20.49	20.54	20.49	20,619
Nov 22 2024	20.42	0.08	0.39%	20.40	20.43	20.40	4,702
Nov 21 2024	20.34	-0.01	-0.05%	20.28	20.36	20.27	6,602
Nov 20 2024	20.35	-0.04	-0.20%	20.32	20.35	20.32	3,362
Nov 19 2024	20.39	-0.10	-0.49%	20.38	20.41	20.30	21,659
Nov 18 2024	20.49	0.02	0.10%	20.54	20.54	20.48	10,119
Nov 15 2024	20.47	-0.01	-0.05%	20.50	20.50	20.42	30,604
Nov 14 2024	20.48	0.06	0.29%	20.63	20.63	20.47	78,415
Nov 13 2024	20.42	-0.06	-0.29%	20.41	20.42	20.41	3,250
Nov 12 2024	20.48	-0.31	-1.49%	20.73	20.73	20.41	23,353
Nov 11 2024	20.79	0.04	0.19%	20.86	20.86	20.78	12,464
Nov 08 2024	20.75	-0.19	-0.91%	20.75	20.75	20.70	8,462
Nov 07 2024	20.94	0.20	0.96%	20.96	20.96	20.86	9,935
Nov 06 2024	20.74	-0.08	-0.38%	20.68	20.74	20.61	18,911
Nov 05 2024	20.82	0.05	0.24%	20.79	20.82	20.79	4,207
Nov 04 2024	20.77	-0.07	-0.34%	20.89	20.89	20.76	15,991
Nov 01 2024	20.84	0.09	0.43%	20.87	20.87	20.84	3,506
Oct 31 2024	20.75	-0.09	-0.43%	20.71	20.75	20.70	705
Oct 30 2024	20.84	-0.15	-0.71%	20.94	20.94	20.84	2,579
Oct 29 2024	20.99	-0.01	-0.05%	21.07	21.07	20.98	3,631
Oct 28 2024	21.00	0.10	0.48%	21.00	21.01	21.00	7,498
Oct 25 2024	20.90	0.03	0.14%	20.80	20.94	20.80	3,000
Oct 24 2024	20.87	0.09	0.43%	20.87	20.87	20.87	936
Oct 23 2024	20.78	-0.22	-1.05%	20.82	20.82	20.78	12,142
Oct 22 2024	21.00	-0.10	-0.47%	20.95	21.00	20.95	13,320
Oct 21 2024	21.10	-0.16	-0.75%	21.29	21.29	21.10	8,888
Oct 18 2024	21.26	0.12	0.57%	21.185	21.26	21.185	2,709
Oct 17 2024	21.14	0.06	0.28%	21.10	21.19	21.10	14,250
Oct 16 2024	21.08	0.01	0.05%	21.14	21.14	21.08	13,992
Oct 15 2024	21.07	-0.25	-1.17%	21.40	21.40	21.06	22,484
Oct 11 2024	21.32	0.11	0.52%	21.30	21.33	21.30	7,985
Oct 10 2024	21.21	0.04	0.19%	21.14	21.21	21.14	16,220
Oct 09 2024	21.17	0.06	0.28%	21.10	21.17	21.10	15,940
Oct 08 2024	21.11	0.06	0.29%	21.00	21.11	20.99	8,141
Oct 07 2024	21.05	-0.03	-0.14%	21.01	21.08	21.01	7,603
Oct 04 2024	21.08	0.12	0.57%	21.03	21.08	21.03	1,612

Desjardins International...

Intesa Sanpaolo

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