Desjardins Sustainable American Equity ETF (DSAE)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721252400 | 24.59 | -0.32 | -1.28 | 24.59 | 24.59 | 24.59 | 0 |
| 1721166000 | 24.91 | 0.29 | 1.18 | 24.88 | 24.91 | 24.88 | 100 |
| 1721079600 | 24.62 | 0.07 | 0.29 | 24.62 | 24.62 | 24.62 | 0 |
| 1720820400 | 24.55 | 0.18 | 0.74 | 24.55 | 24.55 | 24.55 | 0 |
| 1720734000 | 24.37 | 0 | 0.00 | 24.37 | 24.37 | 24.37 | 0 |
| 1720647600 | 24.37 | 0.22 | 0.91 | 24.37 | 24.37 | 24.37 | 0 |
| 1720561200 | 24.15 | -0.04 | -0.17 | 24.21 | 24.21 | 24.15 | 100 |
| 1720474800 | 24.19 | 0.08 | 0.33 | 24.19 | 24.19 | 24.19 | 0 |
| 1720215600 | 24.11 | 0.12 | 0.50 | 24.11 | 24.11 | 24.11 | 0 |
| 1720129200 | 23.99 | -0.01 | -0.04 | 23.99 | 23.99 | 23.99 | 0 |
| 1720042800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 22 |
| 1719956400 | 24 | 0.1 | 0.42 | 24 | 24 | 24 | 0 |
| 1719610800 | 23.9 | -0.16 | -0.67 | 23.9 | 23.9 | 23.9 | 50 |
| 1719524400 | 24.06 | 0 | 0.00 | 24.06 | 24.06 | 24.06 | 0 |
| 1719438000 | 24.06 | 0.05 | 0.21 | 24.06 | 24.06 | 24.06 | 0 |
| 1719351600 | 24.01 | -0.1 | -0.41 | 24.01 | 24.01 | 24.01 | 5 |
| 1719265200 | 24.11 | -0.08 | -0.33 | 24.22 | 24.22 | 24.11 | 708 |
| 1719006000 | 24.19 | -0.03 | -0.12 | 24.19 | 24.19 | 24.19 | 0 |
| 1718919600 | 24.22 | -0.11 | -0.45 | 24.22 | 24.22 | 24.22 | 100 |
| 1718833200 | 24.33 | 0 | 0.00 | 24.33 | 24.33 | 24.33 | 0 |
| 1718746800 | 24.33 | 0.04 | 0.16 | 24.33 | 24.33 | 24.33 | 0 |
| 1718660400 | 24.29 | 0.24 | 1.00 | 24.29 | 24.29 | 24.29 | 0 |
| 1718401200 | 24.05 | -0.09 | -0.37 | 23.93 | 24.05 | 23.93 | 152 |
| 1718314800 | 24.14 | 0.03 | 0.12 | 24.14 | 24.14 | 24.14 | 0 |
| 1718228400 | 24.11 | 0.18 | 0.75 | 24.11 | 24.11 | 24.11 | 0 |
| 1718142000 | 23.93 | 0.02 | 0.08 | 23.93 | 23.93 | 23.93 | 0 |
| 1718055600 | 23.91 | 0.12 | 0.50 | 23.91 | 23.91 | 23.91 | 25 |
| 1717796400 | 23.79 | 0.1 | 0.42 | 23.79 | 23.79 | 23.79 | 0 |
| 1717710000 | 23.69 | -0.06 | -0.25 | 23.69 | 23.69 | 23.69 | 0 |
| 1717623600 | 23.75 | 0.26 | 1.11 | 23.75 | 23.75 | 23.75 | 0 |
| 1717537200 | 23.49 | 0.11 | 0.47 | 23.64 | 23.64 | 23.42 | 200 |
| 1717450800 | 23.38 | -0.04 | -0.17 | 23.38 | 23.38 | 23.38 | 0 |
| 1717191600 | 23.42 | 0 | 0.00 | 23.42 | 23.42 | 23.42 | 2 |
| 1717105200 | 23.42 | -0.17 | -0.72 | 23.42 | 23.42 | 23.42 | 1 |
| 1717018800 | 23.59 | -0.05 | -0.21 | 23.59 | 23.59 | 23.59 | 0 |
| 1716932400 | 23.64 | -0.16 | -0.67 | 23.64 | 23.64 | 23.64 | 0 |
| 1716846000 | 23.8 | -0.02 | -0.08 | 23.8 | 23.8 | 23.8 | 0 |
| 1716586800 | 23.82 | 0.01 | 0.04 | 23.9 | 23.9 | 23.82 | 500 |
| 1716500400 | 23.81 | -0.16 | -0.67 | 23.81 | 23.81 | 23.81 | 0 |
| 1716414000 | 23.97 | -0.04 | -0.17 | 23.97 | 23.97 | 23.97 | 0 |
| 1716327600 | 24.01 | 0.17 | 0.71 | 24.01 | 24.01 | 24.01 | 0 |
| 1715982000 | 23.84 | -0.04 | -0.17 | 23.82 | 23.84 | 23.82 | 100 |
| 1715895600 | 23.88 | -0.07 | -0.29 | 23.88 | 23.88 | 23.88 | 0 |
| 1715809200 | 23.95 | 0.2 | 0.84 | 23.95 | 23.95 | 23.95 | 29 |
| 1715722800 | 23.75 | 0.12 | 0.51 | 23.75 | 23.75 | 23.75 | 0 |
| 1715636400 | 23.63 | -0.01 | -0.04 | 23.63 | 23.63 | 23.63 | 0 |
| 1715377200 | 23.64 | -0.02 | -0.08 | 23.66 | 23.66 | 23.64 | 643 |
| 1715290800 | 23.66 | 0.1 | 0.42 | 23.63 | 23.66 | 23.55 | 229 |
| 1715204400 | 23.56 | 0.01 | 0.04 | 23.56 | 23.56 | 23.56 | 0 |
| 1715118000 | 23.55 | 0.14 | 0.60 | 23.55 | 23.55 | 23.55 | 0 |
| 1715031600 | 23.41 | 0.16 | 0.69 | 23.41 | 23.41 | 23.41 | 0 |
| 1714772400 | 23.25 | 0.36 | 1.57 | 23.25 | 23.25 | 23.25 | 25 |
| 1714686000 | 22.89 | 0.02 | 0.09 | 22.89 | 22.89 | 22.89 | 2 |
| 1714599600 | 22.87 | -0.15 | -0.65 | 22.87 | 22.87 | 22.87 | 0 |
| 1714513200 | 23.02 | -0.07 | -0.30 | 23.02 | 23.02 | 23.02 | 1 |
| 1714426800 | 23.09 | -0.03 | -0.13 | 23.09 | 23.09 | 23.09 | 20 |
| 1714167600 | 23.12 | 0.28 | 1.23 | 22.88 | 23.12 | 22.88 | 260 |
| 1714081200 | 22.84 | -0.2 | -0.87 | 22.84 | 22.84 | 22.84 | 1 |
| 1713994800 | 23.04 | 0.07 | 0.30 | 23.04 | 23.04 | 23.04 | 0 |
| 1713908400 | 22.97 | 0.2 | 0.88 | 22.97 | 22.97 | 22.97 | 0 |
| 1713822000 | 22.77 | 0.1 | 0.44 | 22.8 | 22.8 | 22.77 | 251 |
| 1713562800 | 22.67 | -0.09 | -0.40 | 22.67 | 22.67 | 22.67 | 0 |
| 1713476400 | 22.76 | -0.11 | -0.48 | 22.83 | 22.83 | 22.76 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
