Desjardins International Equity Index ETF (DMEI)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 20.65 | -0.13 | -0.63 | 20.46 | 20.7 | 20.46 | 15246 |
| 1734648000 | 20.78 | -0.11 | -0.53 | 20.92 | 20.92 | 20.75 | 13275 |
| 1734561600 | 20.89 | -0.29 | -1.37 | 21.17 | 21.17 | 20.89 | 6557 |
| 1734475200 | 21.18 | 0.04 | 0.19 | 21.11 | 21.18 | 21.11 | 151 |
| 1734388800 | 21.14 | -0.07 | -0.33 | 21.22 | 21.22 | 21.14 | 1035 |
| 1734129600 | 21.21 | 0 | 0.00 | 21.33 | 21.33 | 21.18 | 2080 |
| 1734043200 | 21.21 | -0.09 | -0.42 | 21.31 | 21.31 | 21.2 | 453 |
| 1733956800 | 21.3 | 0.09 | 0.42 | 21.25 | 21.3 | 21.25 | 200 |
| 1733870400 | 21.21 | -0.2 | -0.93 | 21.21 | 21.21 | 21.21 | 44 |
| 1733784000 | 21.41 | 0.07 | 0.33 | 21.31 | 21.43 | 21.31 | 7666 |
| 1733524800 | 21.34 | 0.14 | 0.66 | 21.35 | 21.35 | 21.32 | 350 |
| 1733438400 | 21.2 | 0.03 | 0.14 | 21.18 | 21.22 | 21.18 | 4518 |
| 1733352000 | 21.17 | 0.04 | 0.19 | 21.07 | 21.22 | 21.07 | 25002 |
| 1733265600 | 21.13 | 0.17 | 0.81 | 21.12 | 21.14 | 21.12 | 3074 |
| 1733179200 | 20.96 | -0.03 | -0.14 | 20.97 | 20.98 | 20.96 | 1125 |
| 1732920000 | 20.99 | 0.31 | 1.50 | 20.72 | 20.99 | 20.72 | 1636 |
| 1732833600 | 20.68 | 0.08 | 0.39 | 20.73 | 20.73 | 20.68 | 1522 |
| 1732747200 | 20.6 | 0.05 | 0.24 | 20.63 | 20.63 | 20.59 | 5116 |
| 1732660800 | 20.55 | 0.02 | 0.10 | 20.62 | 20.62 | 20.55 | 1767 |
| 1732574400 | 20.53 | 0.11 | 0.54 | 20.49 | 20.54 | 20.49 | 20619 |
| 1732315200 | 20.42 | 0.08 | 0.39 | 20.4 | 20.43 | 20.4 | 4702 |
| 1732228800 | 20.34 | -0.01 | -0.05 | 20.28 | 20.36 | 20.27 | 6602 |
| 1732142400 | 20.35 | -0.04 | -0.20 | 20.32 | 20.35 | 20.32 | 3362 |
| 1732056000 | 20.39 | -0.1 | -0.49 | 20.38 | 20.41 | 20.3 | 21659 |
| 1731969600 | 20.49 | 0.02 | 0.10 | 20.54 | 20.54 | 20.48 | 10119 |
| 1731710400 | 20.47 | -0.01 | -0.05 | 20.5 | 20.5 | 20.42 | 30604 |
| 1731624000 | 20.48 | 0.06 | 0.29 | 20.63 | 20.63 | 20.47 | 78415 |
| 1731537600 | 20.42 | -0.06 | -0.29 | 20.41 | 20.42 | 20.41 | 3250 |
| 1731451200 | 20.48 | -0.31 | -1.49 | 20.73 | 20.73 | 20.41 | 23353 |
| 1731364800 | 20.79 | 0.04 | 0.19 | 20.86 | 20.86 | 20.78 | 12464 |
| 1731105600 | 20.75 | -0.19 | -0.91 | 20.75 | 20.75 | 20.7 | 8462 |
| 1731019200 | 20.94 | 0.2 | 0.96 | 20.96 | 20.96 | 20.86 | 9935 |
| 1730932800 | 20.74 | -0.08 | -0.38 | 20.68 | 20.74 | 20.61 | 18911 |
| 1730846400 | 20.82 | 0.05 | 0.24 | 20.79 | 20.82 | 20.79 | 4207 |
| 1730760000 | 20.77 | -0.07 | -0.34 | 20.89 | 20.89 | 20.76 | 15991 |
| 1730497200 | 20.84 | 0.09 | 0.43 | 20.87 | 20.87 | 20.84 | 3506 |
| 1730410800 | 20.75 | -0.09 | -0.43 | 20.71 | 20.75 | 20.7 | 705 |
| 1730324400 | 20.84 | -0.15 | -0.71 | 20.94 | 20.94 | 20.84 | 2579 |
| 1730238000 | 20.99 | -0.01 | -0.05 | 21.07 | 21.07 | 20.98 | 3631 |
| 1730151600 | 21 | 0.1 | 0.48 | 21 | 21.01 | 21 | 7498 |
| 1729892400 | 20.9 | 0.03 | 0.14 | 20.8 | 20.94 | 20.8 | 3000 |
| 1729806000 | 20.87 | 0.09 | 0.43 | 20.87 | 20.87 | 20.87 | 936 |
| 1729719600 | 20.78 | -0.22 | -1.05 | 20.82 | 20.82 | 20.78 | 12142 |
| 1729633200 | 21 | -0.1 | -0.47 | 20.95 | 21 | 20.95 | 13320 |
| 1729546800 | 21.1 | -0.16 | -0.75 | 21.29 | 21.29 | 21.1 | 8888 |
| 1729287600 | 21.26 | 0.12 | 0.57 | 21.185 | 21.26 | 21.185 | 2709 |
| 1729201200 | 21.14 | 0.06 | 0.28 | 21.1 | 21.19 | 21.1 | 14250 |
| 1729114800 | 21.08 | 0.01 | 0.05 | 21.14 | 21.14 | 21.08 | 13992 |
| 1729028400 | 21.07 | -0.25 | -1.17 | 21.4 | 21.4 | 21.06 | 22484 |
| 1728682800 | 21.32 | 0.11 | 0.52 | 21.3 | 21.33 | 21.3 | 7985 |
| 1728596400 | 21.21 | 0.04 | 0.19 | 21.14 | 21.21 | 21.14 | 16220 |
| 1728510000 | 21.17 | 0.06 | 0.28 | 21.1 | 21.17 | 21.1 | 15940 |
| 1728423600 | 21.11 | 0.06 | 0.29 | 21 | 21.11 | 20.99 | 8141 |
| 1728337200 | 21.05 | -0.03 | -0.14 | 21.01 | 21.08 | 21.01 | 7603 |
| 1728078000 | 21.08 | 0.12 | 0.57 | 21.03 | 21.08 | 21.03 | 1612 |
| 1727991600 | 20.96 | -0.15 | -0.71 | 21.03 | 21.03 | 20.89 | 20952 |
| 1727905200 | 21.11 | 0 | 0.00 | 21.19 | 21.19 | 21.05 | 6795 |
| 1727818800 | 21.11 | -0.25 | -1.17 | 21.28 | 21.28 | 21.09 | 5073 |
| 1727732400 | 21.36 | 0.05 | 0.23 | 21.26 | 21.39 | 21.26 | 35592 |
| 1727473200 | 21.31 | -0.05 | -0.23 | 21.38 | 21.42 | 21.31 | 8937 |
| 1727386800 | 21.36 | 0.38 | 1.81 | 21.29 | 21.36 | 21.26 | 11450 |
| 1727300400 | 20.98 | -0.03 | -0.14 | 20.92 | 20.98 | 20.92 | 4230 |
| 1727214000 | 21.01 | 0.01 | 0.05 | 21.01 | 21.01 | 21.01 | 1851 |
| 1727127600 | 21 | -0.02 | -0.10 | 21.08 | 21.08 | 21 | 1563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
