Toronto - Delayed Quote CAD

Desjardins Sustainable American Equity ETF Fund (DSAE.TO)

26.22
-0.07
(-0.27%)
At close: 3:30:04 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202526.2226.2226.2226.2226.22100
Jan 13, 202526.1826.2026.1226.2026.20300
Jan 10, 202526.3326.3326.3126.3126.31278
Jan 9, 202526.9026.9026.9026.9026.90200
Jan 8, 202526.4326.6526.4326.6526.651,000
Jan 7, 202526.7526.7526.4926.4926.49609
Jan 6, 202527.0227.0226.9926.9926.99204
Jan 3, 202526.3926.3926.3926.3926.39-
Jan 2, 202526.6026.6226.3526.3926.39600
Dec 31, 2024 0.02 Dividend
Dec 31, 202426.4526.4526.4526.4526.45100
Dec 30, 202426.4326.6026.4326.6026.58400
Dec 27, 202426.8926.9326.7726.9326.91503
Dec 24, 202426.8026.8026.8026.8026.78-
Dec 23, 202426.7426.8026.7326.8026.78300
Dec 20, 202426.0926.8126.0926.7026.683,424
Dec 19, 202426.6226.6326.5426.5526.53506
Dec 18, 202426.9326.9326.9326.9326.91119
Dec 17, 202427.1627.2227.1627.2227.20200
Dec 16, 202427.3327.3327.2127.2327.21400
Dec 13, 202427.0927.0927.0927.0927.07600
Dec 12, 202427.0827.1226.9926.9926.97400
Dec 11, 202427.0627.0627.0627.0627.04104
Dec 10, 202427.0427.0427.0427.0427.02-
Dec 9, 202427.0127.0427.0127.0427.02247
Dec 6, 202426.8426.8426.8426.8426.82-
Dec 5, 202426.9226.9226.8426.8426.82307
Dec 4, 202426.8926.8926.8926.8926.87-
Dec 3, 202426.8426.8926.8426.8926.87386
Dec 2, 202426.7326.7326.7326.7326.71-
Nov 29, 202426.7326.7326.7326.7326.71100
Nov 28, 202426.7926.7926.7926.7926.77100
Nov 27, 202426.6226.6226.6226.6226.60100
Nov 26, 202427.0427.0427.0427.0427.02270
Nov 25, 202426.6726.6726.5026.5826.56800
Nov 22, 202426.3426.3726.2026.3726.35700
Nov 21, 202425.8625.8625.8625.8625.84-
Nov 20, 202425.8625.8625.8625.8625.84-
Nov 19, 202425.8625.8625.8625.8625.84100
Nov 18, 202425.9825.9825.9825.9825.96-
Nov 15, 202425.9825.9825.9825.9825.96102
Nov 14, 202426.2826.2826.2826.2826.26-
Nov 13, 202426.2826.2826.2826.2826.26103
Nov 12, 202426.0726.1026.0526.0526.031,100
Nov 11, 202426.0826.0826.0826.0826.06-
Nov 8, 202426.1226.1226.0826.0826.061,300
Nov 7, 202426.0026.0026.0026.0025.98300
Nov 6, 202426.1426.1425.7425.9225.901,006
Nov 5, 202425.0225.1025.0225.0525.03300
Nov 4, 202425.1925.1925.0425.0425.02600
Nov 1, 202425.2125.2125.1425.1425.12200
Oct 31, 202425.0625.0625.0325.0525.03400
Oct 30, 202425.3225.3225.3225.3225.30-
Oct 29, 202425.2525.3225.2525.3225.30300
Oct 28, 202425.3925.3925.3225.3225.30534
Oct 25, 202425.4225.4225.3525.3525.33200
Oct 24, 202425.1825.2725.1825.2725.25200
Oct 23, 202425.5325.5325.5325.5325.51-
Oct 22, 202425.5325.5325.5325.5325.51-
Oct 21, 202425.5325.5325.5325.5325.51620
Oct 18, 202425.5525.5525.5525.5525.53103
Oct 17, 202425.5625.5625.5425.5425.52200
Oct 16, 202425.5625.5625.5625.5625.54-
Oct 15, 202425.6925.6925.5625.5625.54300
Oct 11, 202425.3025.3325.3025.3325.31200
Oct 10, 202425.1425.1425.0725.0725.05699
Oct 9, 202424.6024.6024.6024.6024.58-
Oct 8, 202424.6024.6024.6024.6024.58-
Oct 7, 202424.6024.6024.6024.6024.58-
Oct 4, 202424.6024.6024.6024.6024.58-
Oct 3, 202424.6024.6024.6024.6024.58-
Oct 2, 202424.6024.6024.6024.6024.58-
Oct 1, 202424.6024.6024.6024.6024.58-
Sep 30, 202424.6024.6024.6024.6024.58116
Sep 27, 202424.5324.5324.5324.5324.51-
Sep 26, 202424.5324.5324.5324.5324.51-
Sep 25, 202424.5324.5324.5324.5324.51101
Sep 24, 202424.5024.5024.5024.5024.48200
Sep 23, 202424.5024.5024.5024.5024.48-
Sep 20, 2024 0.01 Dividend
Sep 20, 202424.5024.5024.5024.5024.48-
Sep 19, 202424.5024.5024.5024.5024.47-
Sep 18, 202424.5024.5024.5024.5024.47-
Sep 17, 202424.5024.5024.5024.5024.47103
Sep 16, 202423.6223.6223.6223.6223.59-
Sep 13, 202423.6223.6223.6223.6223.59-
Sep 12, 202423.6223.6223.6223.6223.59-
Sep 11, 202423.6223.6223.6223.6223.59200
Sep 10, 202423.6223.6223.6223.6223.59-
Sep 9, 202423.6223.6223.6223.6223.59284
Sep 6, 202424.3024.3024.3024.3024.27-
Sep 5, 202424.3024.3024.3024.3024.27-
Sep 4, 202424.3024.3024.3024.3024.27-
Sep 3, 202424.3024.3024.3024.3024.27-
Aug 30, 202424.3024.3024.3024.3024.27633
Aug 29, 202424.3024.3024.3024.3024.27-
Aug 28, 202424.3024.3024.3024.3024.27-
Aug 27, 202424.3024.3024.3024.3024.27-
Aug 26, 202424.3024.3024.3024.3024.27-
Aug 23, 202424.3024.3024.3024.3024.27-
Aug 22, 202424.3024.3024.3024.3024.27-
Aug 21, 202424.3924.3924.3024.3024.27300
Aug 20, 202424.2324.2324.2324.2324.20-
Aug 19, 202424.2324.2324.2324.2324.20-
Aug 16, 202424.2324.2324.2324.2324.20600
Aug 15, 202424.3124.3124.3124.3124.28114
Aug 14, 202423.4223.4223.4223.4223.39-
Aug 13, 202423.4223.4223.4223.4223.39-
Aug 12, 202423.4223.4223.4223.4223.39-
Aug 9, 202423.4223.4223.4223.4223.39100
Aug 8, 202424.1124.1124.1124.1124.08-
Aug 7, 202424.1124.1124.1124.1124.08-
Aug 6, 202424.1124.1124.1124.1124.08-
Aug 2, 202424.1124.1124.1124.1124.08-
Aug 1, 202424.1124.1124.1124.1124.08-
Jul 31, 202424.1124.1124.1124.1124.08-
Jul 30, 202424.1124.1124.1124.1124.08-
Jul 29, 202424.1124.1124.1124.1124.08-
Jul 26, 202424.1124.1124.1124.1124.08-
Jul 25, 202424.1124.1124.1124.1124.08109
Jul 24, 202424.7924.7924.7924.7924.76-
Jul 23, 202424.7924.7924.7924.7924.76124
Jul 22, 202424.8824.8824.8824.8824.85-
Jul 19, 202424.8824.8824.8824.8824.85-
Jul 18, 202424.8824.8824.8824.8824.85-
Jul 17, 202424.8824.8824.8824.8824.85-
Jul 16, 202424.8824.8824.8824.8824.85100
Jul 15, 202424.2124.2124.2124.2124.18-
Jul 12, 202424.2124.2124.2124.2124.18-
Jul 11, 202424.2124.2124.2124.2124.18-
Jul 10, 202424.2124.2124.2124.2124.18-
Jul 9, 202424.2124.2124.2124.2124.18100
Jul 8, 202424.2224.2224.2224.2224.19-
Jul 5, 202424.2224.2224.2224.2224.19-
Jul 4, 202424.2224.2224.2224.2224.19-
Jul 3, 202424.2224.2224.2224.2224.19-
Jul 2, 202424.2224.2224.2224.2224.19-
Jun 28, 202424.2224.2224.2224.2224.19-
Jun 27, 202424.2224.2224.2224.2224.19-
Jun 26, 202424.2224.2224.2224.2224.19-
Jun 25, 202424.2224.2224.2224.2224.19-
Jun 24, 202424.2224.2224.2224.2224.19708
Jun 21, 2024 0.02 Dividend
Jun 21, 202424.2224.2224.2224.2224.19-
Jun 20, 202424.2224.2224.2224.2224.17100
Jun 19, 202423.9323.9323.9323.9323.88-
Jun 18, 202423.9323.9323.9323.9323.88-
Jun 17, 202423.9323.9323.9323.9323.88-
Jun 14, 202423.9323.9323.9323.9323.88152
Jun 13, 202423.4223.4223.4223.4223.37-
Jun 12, 202423.4223.4223.4223.4223.37-
Jun 11, 202423.4223.4223.4223.4223.37-
Jun 10, 202423.4223.4223.4223.4223.37-
Jun 7, 202423.4223.4223.4223.4223.37-
Jun 6, 202423.4223.4223.4223.4223.37-
Jun 5, 202423.4223.4223.4223.4223.37-
Jun 4, 202423.6423.6423.4223.4223.37200
Jun 3, 202423.9023.9023.9023.9023.85-
May 31, 202423.9023.9023.9023.9023.85-
May 30, 202423.9023.9023.9023.9023.85-
May 29, 202423.9023.9023.9023.9023.85-
May 28, 202423.9023.9023.9023.9023.85-
May 27, 202423.9023.9023.9023.9023.85-
May 24, 202423.9023.9023.9023.9023.85500
May 23, 202423.8223.8223.8223.8223.77-
May 22, 202423.8223.8223.8223.8223.77-
May 21, 202423.8223.8223.8223.8223.77-
May 17, 202423.8223.8223.8223.8223.77100
May 16, 202423.6423.6423.6423.6423.59-
May 15, 202423.6423.6423.6423.6423.59-
May 14, 202423.6423.6423.6423.6423.59-
May 13, 202423.6423.6423.6423.6423.59-
May 10, 202423.6623.6623.6423.6423.59643
May 9, 202423.6323.6323.5523.5523.50229
May 8, 202423.1023.1023.1023.1023.05-
May 7, 202423.1023.1023.1023.1023.05-
May 6, 202423.1023.1023.1023.1023.05-
May 3, 202423.1023.1023.1023.1023.05-
May 2, 202423.1023.1023.1023.1023.05-
May 1, 202423.1023.1023.1023.1023.05-
Apr 30, 202423.1023.1023.1023.1023.05-
Apr 29, 202423.1023.1023.1023.1023.05-
Apr 26, 202422.8823.1022.8823.1023.05260
Apr 25, 202422.8022.8022.8022.8022.75-
Apr 24, 202422.8022.8022.8022.8022.75-
Apr 23, 202422.8022.8022.8022.8022.75-
Apr 22, 202422.8022.8022.8022.8022.75251
Apr 19, 202422.8322.8322.8322.8322.78-
Apr 18, 202422.8322.8322.8322.8322.78100
Apr 17, 202423.0023.0023.0023.0022.95420
Apr 16, 202423.2923.2923.2923.2923.24-
Apr 15, 202423.2923.2923.2923.2923.24-
Apr 12, 202423.2923.2923.2923.2923.24100
Apr 11, 202423.5023.5023.5023.5023.45-
Apr 10, 202423.5023.5023.5023.5023.45-
Apr 9, 202423.5023.5023.5023.5023.45190
Apr 8, 202423.5723.5723.5723.5723.52104
Apr 5, 202423.5723.5723.5723.5723.52-
Apr 4, 202423.4623.5723.4623.5723.52280
Apr 3, 202423.7123.7123.7123.7123.66-
Apr 2, 202423.7123.7123.7123.7123.66-
Apr 1, 202423.7123.7123.7123.7123.66-
Mar 28, 202423.7123.7123.7123.7123.66-
Mar 27, 202423.7123.7123.7123.7123.66-
Mar 26, 202423.7123.7123.7123.7123.66100
Mar 25, 202423.0723.0723.0723.0723.02-
Mar 22, 202423.0723.0723.0723.0723.02-
Mar 21, 202423.0723.0723.0723.0723.02-
Mar 20, 2024 0.01 Dividend
Mar 20, 202423.0723.0723.0723.0723.02-
Mar 19, 202423.0723.0723.0723.0723.01-
Mar 18, 202423.0723.0723.0723.0723.01-
Mar 15, 202423.0723.0723.0723.0723.01-
Mar 14, 202423.0723.0723.0723.0723.01-
Mar 13, 202423.0723.0723.0723.0723.01-
Mar 12, 202423.0723.0723.0723.0723.01-
Mar 11, 202423.2423.2423.0723.0723.01300
Mar 8, 202423.3623.3623.3623.3623.30-
Mar 7, 202423.3623.3623.3623.3623.30100
Mar 6, 202423.0423.0423.0423.0422.98-
Mar 5, 202423.0423.0423.0423.0422.98-
Mar 4, 202423.0423.0423.0423.0422.98-
Mar 1, 202423.0423.0423.0423.0422.98-
Feb 29, 202423.0423.0423.0423.0422.98-
Feb 28, 202423.0423.0423.0423.0422.98-
Feb 27, 202423.0423.0423.0423.0422.98-
Feb 26, 202423.0423.0423.0423.0422.98-
Feb 23, 202423.0423.0423.0423.0422.98-
Feb 22, 202422.7323.0422.7323.0422.98402
Feb 21, 202422.6422.6422.6422.6422.58100
Feb 20, 202422.8222.8222.8222.8222.76100
Feb 16, 202422.8422.8422.8422.8422.78100
Feb 15, 202422.7522.7522.7522.7522.69100
Feb 14, 202422.5422.5422.5422.5422.48-
Feb 13, 202422.5422.5422.5422.5422.48-
Feb 12, 202422.5422.5422.5422.5422.48-
Feb 9, 202422.5422.5422.5422.5422.48-
Feb 8, 202422.5422.5422.5422.5422.48-
Feb 7, 202422.5422.5422.5422.5422.48100
Feb 6, 202422.2222.2222.2222.2222.16-
Feb 5, 202422.2222.2222.2222.2222.16-
Feb 2, 202422.2222.2222.2222.2222.16100
Feb 1, 202421.5521.5521.5521.5521.49-
Jan 31, 202421.5521.5521.5521.5521.49-
Jan 30, 202421.5521.5521.5521.5521.49-
Jan 29, 202421.5521.5521.5521.5521.49-
Jan 26, 202421.5521.5521.5521.5521.49-
Jan 25, 202421.5521.5521.5521.5521.49-
Jan 24, 202421.5521.5521.5521.5521.49-
Jan 23, 202421.5521.5521.5521.5521.49-
Jan 22, 202421.5521.5521.5521.5521.49-
Jan 19, 202421.5521.5521.5521.5521.49-
Jan 18, 202421.5521.5521.5521.5521.49200
Jan 17, 202420.2120.2120.2120.2120.16-
Jan 16, 202420.2120.2120.2120.2120.16-
Jan 15, 202420.2120.2120.2120.2120.16-

Related Tickers