Canada markets closed

Desjardins Emerging Markets D (0P0001D8T6.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
8.48+0.16 (+1.87%)
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20248.388.388.388.388.38-
Apr 24, 20248.488.488.488.488.48-
Apr 23, 20248.338.338.338.338.33-
Apr 22, 20248.278.278.278.278.27-
Apr 19, 20248.258.258.258.258.25-
Apr 18, 20248.388.388.388.388.38-
Apr 17, 20248.358.358.358.358.35-
Apr 16, 20248.378.378.378.378.37-
Apr 15, 20248.518.518.518.518.51-
Apr 12, 20248.608.608.608.608.60-
Apr 11, 20248.698.698.698.698.69-
Apr 10, 20248.688.688.688.688.68-
Apr 09, 20248.608.608.608.608.60-
Apr 08, 20248.558.558.558.558.55-
Apr 05, 20248.518.518.518.518.51-
Apr 04, 20248.498.498.498.498.49-
Apr 03, 20248.438.438.438.438.43-
Apr 02, 20248.518.518.518.518.51-
Apr 01, 20248.448.448.448.448.44-
Mar 28, 20248.398.398.398.398.39-
Mar 27, 20248.388.388.388.388.38-
Mar 26, 20248.418.418.418.418.41-
Mar 25, 20248.378.378.378.378.37-
Mar 22, 20248.408.408.408.408.40-
Mar 21, 20248.418.418.418.418.41-
Mar 20, 20248.278.278.278.278.27-
Mar 19, 20248.268.268.268.268.26-
Mar 18, 20248.318.318.318.318.31-
Mar 15, 20248.278.278.278.278.27-
Mar 14, 20248.398.398.398.398.39-
Mar 13, 20248.348.348.348.348.34-
Mar 12, 20248.398.398.398.398.39-
Mar 11, 20248.318.318.318.318.31-
Mar 08, 20248.348.348.348.348.34-
Mar 07, 20248.248.248.248.248.24-
Mar 06, 20248.268.268.268.268.26-
Mar 05, 20248.248.248.248.248.24-
Mar 04, 20248.318.318.318.318.31-
Mar 01, 20248.238.238.238.238.23-
Feb 29, 20248.238.238.238.238.23-
Feb 28, 20248.238.238.238.238.23-
Feb 27, 20248.268.268.268.268.26-
Feb 26, 20248.238.238.238.238.23-
Feb 23, 20248.238.238.238.238.23-
Feb 22, 20248.228.228.228.228.22-
Feb 21, 20248.158.158.158.158.15-
Feb 20, 20248.158.158.158.158.15-
Feb 16, 20248.088.088.088.088.08-
Feb 15, 20248.028.028.028.028.02-
Feb 14, 20247.997.997.997.997.99-
Feb 13, 20247.987.987.987.987.98-
Feb 12, 20247.927.927.927.927.92-
Feb 09, 20247.917.917.917.917.91-
Feb 08, 20247.917.917.917.917.91-
Feb 07, 20247.957.957.957.957.95-
Feb 06, 20247.947.947.947.947.94-
Feb 05, 20247.867.867.867.867.86-
Feb 02, 20247.847.847.847.847.84-
Feb 01, 20247.787.787.787.787.78-
Jan 31, 20247.757.757.757.757.75-
Jan 30, 20247.767.767.767.767.76-
Jan 29, 20247.827.827.827.827.82-
Jan 26, 20247.817.817.817.817.81-
Jan 25, 20247.857.857.857.857.85-
Jan 24, 20247.817.817.817.817.81-
Jan 23, 20247.687.687.687.687.68-
Jan 22, 20247.647.647.647.647.64-
Jan 19, 20247.677.677.677.677.67-
Jan 18, 20247.617.617.617.617.61-
Jan 17, 20247.617.617.617.617.61-
Jan 16, 20247.767.767.767.767.76-
Jan 15, 20247.857.857.857.857.85-
Jan 12, 20247.847.847.847.847.84-
Jan 11, 20247.827.827.827.827.82-
Jan 10, 20247.767.767.767.767.76-
Jan 09, 20247.817.817.817.817.81-
Jan 08, 20247.817.817.817.817.81-
Jan 05, 20247.857.857.857.857.85-
Jan 04, 20247.857.857.857.857.85-
Jan 03, 20247.837.837.837.837.83-
Jan 02, 20247.917.917.917.917.91-
Dec 29, 20237.937.937.937.937.93-
Dec 28, 20237.917.917.917.917.91-
Dec 27, 20237.817.817.817.817.81-
Dec 22, 20237.697.697.697.697.69-
Dec 21, 20237.787.787.787.787.78-
Dec 20, 20237.827.827.827.827.82-
Dec 19, 20237.817.817.817.817.81-
Dec 18, 20237.837.837.837.837.83-
Dec 15, 20237.957.957.957.957.95-
Dec 14, 20237.937.937.937.937.93-
Dec 13, 20237.857.857.857.857.85-
Dec 12, 20237.887.887.887.887.88-
Dec 11, 20237.857.857.857.857.85-
Dec 08, 20237.857.857.857.857.85-
Dec 07, 20237.837.837.837.837.83-
Dec 06, 20237.867.867.867.867.86-
Dec 05, 20237.847.847.847.847.84-
Dec 04, 20237.917.917.917.917.91-
Dec 01, 20237.907.907.907.907.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...