Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) (TSX:QEBH)
Canada · Delayed Price · Currency is CAD 79.47
-0.81 (-1.01%)
Mar 12, 2026, 2:53 PM EST
TSX:QEBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 80.18 | 80.18 | 80.18 | 80.18 | - | 0.11% | 100 |
| Mar 11, 2026 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | 0.09% | 200 |
| Mar 9, 2026 | 80.01 | 80.13 | 80.01 | 80.02 | 80.02 | -0.35% | 3,410 |
| Mar 6, 2026 | 80.33 | 80.33 | 80.29 | 80.30 | 80.30 | -0.47% | 902 |
| Mar 5, 2026 | 81.10 | 81.10 | 80.68 | 80.68 | 80.68 | -0.93% | 1,031 |
| Mar 4, 2026 | 81.36 | 81.44 | 81.36 | 81.44 | 81.44 | 0.98% | 1,000 |
| Mar 3, 2026 | 80.01 | 80.67 | 79.83 | 80.65 | 80.65 | -0.54% | 1,001 |
| Mar 2, 2026 | 81.09 | 81.15 | 81.09 | 81.09 | 81.09 | -0.94% | 600 |
| Feb 27, 2026 | 81.85 | 81.86 | 81.85 | 81.86 | 81.55 | 0.04% | 400 |
| Feb 26, 2026 | 81.78 | 81.83 | 81.78 | 81.83 | 81.52 | -0.24% | 1,400 |
| Feb 25, 2026 | 81.98 | 82.03 | 81.98 | 82.03 | 81.72 | 0.13% | 2,036 |
| Feb 24, 2026 | 81.45 | 81.95 | 81.42 | 81.92 | 81.61 | 0.09% | 3,000 |
| Feb 23, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 81.54 | -0.01% | 201 |
| Feb 20, 2026 | 81.85 | 81.86 | 81.85 | 81.86 | 81.55 | 0.18% | 271 |
| Feb 19, 2026 | 81.73 | 81.73 | 81.71 | 81.71 | 81.40 | -0.26% | 1,015 |
| Feb 18, 2026 | 81.87 | 81.92 | 81.87 | 81.92 | 81.61 | 0.17% | 200 |
| Feb 17, 2026 | 81.75 | 81.79 | 81.75 | 81.78 | 81.47 | 0.55% | 503 |
| Feb 13, 2026 | 81.79 | 81.81 | 81.33 | 81.33 | 81.02 | -0.39% | 3,900 |
| Feb 12, 2026 | 81.64 | 81.65 | 81.64 | 81.65 | 81.34 | 0.23% | 295 |
| Feb 11, 2026 | 81.45 | 81.46 | 81.45 | 81.46 | 81.15 | 0.58% | 300 |
| Feb 10, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.68 | -0.55% | 101 |
| Feb 9, 2026 | 81.43 | 81.44 | 81.43 | 81.44 | 81.13 | 1.04% | 600 |
| Feb 6, 2026 | 80.61 | 80.61 | 80.60 | 80.60 | 80.29 | -0.63% | 213 |
| Feb 5, 2026 | 81.10 | 81.11 | 81.10 | 81.11 | 80.80 | 0.16% | 232 |
| Feb 4, 2026 | 80.97 | 80.98 | 80.97 | 80.98 | 80.67 | 0.04% | 200 |
| Feb 3, 2026 | 80.95 | 80.96 | 80.95 | 80.95 | 80.64 | -0.05% | 903 |
| Feb 2, 2026 | 80.71 | 81.03 | 80.70 | 80.99 | 80.68 | -0.01% | 2,100 |
| Jan 29, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.38 | -0.32% | 100 |
| Jan 28, 2026 | 81.22 | 81.26 | 81.22 | 81.26 | 80.64 | -0.11% | 2,643 |
| Jan 27, 2026 | 81.34 | 81.35 | 81.34 | 81.35 | 80.73 | 0.14% | 200 |
| Jan 26, 2026 | 80.87 | 81.24 | 80.86 | 81.24 | 80.62 | - | 522 |
| Jan 23, 2026 | 81.23 | 81.24 | 81.23 | 81.24 | 80.62 | 0.61% | 300 |
| Jan 22, 2026 | 80.76 | 80.76 | 80.75 | 80.75 | 80.13 | -0.09% | 1,200 |
| Jan 20, 2026 | 80.61 | 80.84 | 80.61 | 80.82 | 80.20 | 0.31% | 1,400 |
| Jan 19, 2026 | 80.55 | 80.74 | 80.55 | 80.57 | 79.95 | -0.42% | 1,038 |
| Jan 15, 2026 | 80.91 | 80.91 | 80.91 | 80.91 | 80.29 | -0.10% | 229 |
| Jan 14, 2026 | 80.98 | 80.99 | 80.98 | 80.99 | 80.37 | 0.20% | 378 |
| Jan 13, 2026 | 80.83 | 80.83 | 80.83 | 80.83 | 80.21 | -0.07% | 500 |
| Jan 12, 2026 | 80.89 | 80.89 | 80.89 | 80.89 | 80.27 | -0.07% | 101 |
| Jan 9, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.33 | 0.17% | 100 |
| Jan 8, 2026 | 80.81 | 80.82 | 80.81 | 80.81 | 80.19 | -0.38% | 712 |
| Jan 7, 2026 | 81.12 | 81.12 | 81.12 | 81.12 | 80.50 | 0.02% | 700 |
| Jan 6, 2026 | 81.00 | 81.10 | 81.00 | 81.10 | 80.48 | 0.17% | 904 |
| Jan 5, 2026 | 81.34 | 81.34 | 80.96 | 80.96 | 80.34 | -0.06% | 205 |
| Jan 2, 2026 | 81.03 | 81.03 | 81.01 | 81.01 | 80.39 | 0.32% | 803 |
| Dec 31, 2025 | 81.33 | 81.34 | 80.75 | 80.75 | 80.13 | -1.01% | 300 |
| Dec 29, 2025 | 81.56 | 81.60 | 81.56 | 81.57 | 80.68 | 0.58% | 9,100 |
| Dec 24, 2025 | 81.30 | 81.30 | 81.10 | 81.10 | 80.21 | -0.27% | 1,000 |
| Dec 23, 2025 | 81.34 | 81.34 | 81.32 | 81.32 | 80.43 | -0.14% | 400 |
| Dec 19, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 80.54 | 0.37% | 400 |