Skip to main content
Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) (TSX: QEBH)
Canada flag Canada · Delayed Price · Currency is CAD
77.01
+0.03 (0.04%)
Jan 13, 2025, 10:32 AM EST

QEBH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202577.7377.7377.7377.7377.731.03%100
Jan 8, 202576.9476.9476.9476.9476.94-1.14%100
Jan 7, 202577.8377.8377.8377.8377.83-0.13%1,100
Jan 6, 202577.9377.9377.9377.9377.93-0.09%200
Jan 3, 202577.3678.0077.3678.0078.001.04%1,800
Jan 2, 202577.3577.3577.2077.2077.20-0.53%3,300
Dec 31, 202477.6177.6177.6177.6177.610.08%200
Dec 30, 202477.5577.5577.5577.5577.55-0.45%-
Dec 27, 202477.9077.9077.9077.9077.61-100
Dec 24, 202477.9077.9077.9077.9077.61-0.13%-
Dec 23, 202477.9178.0077.9178.0077.71-0.33%1,500
Dec 20, 202478.1378.2678.1378.2677.970.67%200
Dec 19, 202477.7477.7477.7477.7477.45-1.56%-
Dec 18, 202478.9778.9778.9778.9778.68--
Dec 17, 202479.0179.0178.9778.9778.68-0.03%200
Dec 16, 202478.9978.9978.9978.9978.70-0.04%100
Dec 13, 202479.0279.0279.0279.0278.72-0.65%-
Dec 12, 202479.5479.5479.5479.5479.240.14%300
Dec 11, 202479.4379.4379.4379.4379.13-0.44%-
Dec 10, 202479.7879.7879.7879.7879.48-0.13%-
Dec 9, 202479.8679.8879.8679.8879.580.49%2,000
Dec 6, 202479.4979.4979.4979.4979.19-0.24%-
Dec 5, 202479.6779.6879.6779.6879.380.10%400
Dec 4, 202479.6079.6079.6079.6079.300.13%100
Dec 3, 202479.5379.5479.5079.5079.200.21%1,214
Dec 2, 202479.3279.3379.3279.3379.03-0.53%1,300
Nov 29, 202479.7579.7579.7579.7579.310.73%-
Nov 28, 202479.1879.1879.1779.1778.73-0.06%700
Nov 27, 202479.2279.2279.2279.2278.78-0.33%-
Nov 26, 202479.4879.4879.4879.4879.04-0.11%100
Nov 25, 202479.1579.5779.1579.5779.131.36%1,908
Nov 22, 202478.5078.5078.5078.5078.06-0.29%1,000
Nov 21, 202478.7378.7378.7378.7378.300.05%-
Nov 20, 202478.6978.6978.6978.6978.26-0.22%-
Nov 19, 202478.8678.8678.8678.8678.420.50%109
Nov 18, 202478.4778.4778.4778.4778.030.14%200
Nov 15, 202478.3678.3678.3678.3677.93-0.14%-
Nov 14, 202478.4778.4778.4778.4778.04-0.06%-
Nov 13, 202478.5278.5278.5278.5278.09-0.57%-
Nov 12, 202478.9778.9778.9778.9778.53-0.57%300
Nov 11, 202479.3879.4279.3879.4278.98-0.04%600
Nov 8, 202479.4479.4579.4479.4579.010.24%300
Nov 7, 202479.2679.2679.2679.2678.821.20%100
Nov 6, 202478.3178.3278.3178.3277.880.64%900
Nov 5, 202478.4678.4677.8277.8277.39-1.11%1,400
Nov 4, 202478.6978.6978.6978.6978.25-0.22%100
Nov 1, 202478.8678.8678.8678.8678.86-0.62%-
Oct 31, 202479.3579.3579.3579.3578.910.18%100
Oct 30, 202479.2179.2179.2179.2178.77-0.24%-
Oct 29, 202479.3979.4079.3979.4078.960.19%405
Oct 28, 202479.2579.2579.2579.2578.81--
Oct 25, 202479.4579.4679.2579.2578.810.08%1,900
Oct 24, 202478.9479.1978.9479.1978.750.20%620
Oct 23, 202479.0379.0379.0379.0378.59-0.45%-
Oct 22, 202479.3279.3979.3279.3978.95-0.58%1,501
Oct 21, 202479.8579.8579.8579.8579.41--
Oct 18, 202479.9479.9479.8579.8579.41-0.11%100
Oct 17, 202480.0880.0979.9479.9479.500.14%1,400
Oct 16, 202479.8379.8379.8379.8379.39--
Oct 15, 202479.8379.8379.8379.8379.39--
Oct 11, 202479.8379.8379.8379.8379.39-0.03%112
Oct 10, 202479.8579.8579.8579.8579.41-0.08%1,200
Oct 9, 202479.9179.9179.9179.9179.470.34%100
Oct 8, 202479.6479.6479.6479.6479.20-0.47%-
Oct 7, 202480.0280.0280.0280.0279.58-0.27%-
Oct 4, 202480.2480.2480.2480.2479.80-0.41%-
Oct 3, 202480.5780.5780.5780.5780.12-0.09%1,714
Oct 2, 202480.6480.6480.6480.6480.19-0.16%-
Oct 1, 202480.7780.7780.7780.7780.320.14%-
Sep 30, 202480.6680.6680.6680.6679.92-0.30%-
Sep 27, 202480.9080.9080.9080.9080.160.45%131
Sep 26, 202480.5480.5480.5480.5479.80-0.27%-
Sep 25, 202480.7680.7680.7680.7680.020.11%-
Sep 24, 202480.6780.6780.6780.6779.93-0.21%-
Sep 23, 202480.8380.8480.8380.8480.10-0.11%400
Sep 20, 202480.9280.9480.9280.9380.190.15%8,400
Sep 19, 202480.8180.8180.8180.8180.07-0.16%-
Sep 18, 202480.9480.9480.9480.9480.190.15%-
Sep 17, 202480.8280.8280.8280.8280.08-0.15%-
Sep 16, 202480.9480.9480.9480.9480.201.01%100
Sep 13, 202480.1380.1380.1380.1379.39--
Sep 12, 202480.1380.1380.1380.1379.390.46%-
Sep 11, 202479.7679.7679.7679.7679.03-0.21%-
Sep 10, 202479.9279.9379.9279.9379.200.06%900
Sep 9, 202479.8879.8879.8879.8879.150.39%600
Sep 6, 202479.5779.5779.5779.5778.84-0.31%-
Sep 5, 202479.8279.8279.8279.8279.090.36%100
Sep 4, 202479.5379.5379.5379.5378.80-0.04%1,306
Sep 3, 202479.5679.5679.5679.5678.830.32%-
Aug 30, 202479.3179.3179.3179.3178.29-0.58%100
Aug 29, 202479.7679.7779.7679.7778.740.43%1,300
Aug 28, 202479.4479.4479.4379.4378.40-0.60%1,300
Aug 27, 202479.9079.9179.9079.9178.880.55%1,300
Aug 26, 202479.4879.4879.4779.4778.440.44%4,300
Aug 23, 202479.1279.1279.1279.1278.10-0.16%-
Aug 22, 202479.2679.2679.2579.2578.23-0.34%2,700
Aug 21, 202479.5279.5279.5279.5278.49-0.23%-
Aug 20, 202479.7079.7079.7079.7078.670.44%2,700
Aug 19, 202479.3579.3579.3579.3578.330.60%-
Aug 16, 202478.8878.8878.8878.8877.860.50%-