Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) (TSX:QEBH)
Canada · Delayed Price · Currency is CAD 81.63
-0.04 (-0.05%)
At close: Nov 28, 2025
TSX:QEBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 81.40 | 81.63 | 81.40 | 81.63 | 81.63 | -0.05% | 500 |
| Nov 26, 2025 | 81.63 | 81.67 | 81.63 | 81.67 | 81.67 | -0.10% | 1,269 |
| Nov 25, 2025 | 81.63 | 81.75 | 81.63 | 81.75 | 81.75 | 0.28% | 507 |
| Nov 24, 2025 | 81.49 | 81.52 | 81.47 | 81.52 | 81.52 | -0.15% | 700 |
| Nov 21, 2025 | 81.51 | 81.64 | 81.51 | 81.64 | 81.64 | 0.36% | 303 |
| Nov 20, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | -0.07% | 100 |
| Nov 19, 2025 | 81.45 | 81.45 | 81.41 | 81.41 | 81.41 | -0.25% | 746 |
| Nov 17, 2025 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | 0.73% | 100 |
| Nov 14, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | -0.50% | 291 |
| Nov 13, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -0.23% | 216 |
| Nov 12, 2025 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | 0.17% | 100 |
| Nov 11, 2025 | 81.47 | 81.48 | 81.47 | 81.48 | 81.48 | 0.15% | 200 |
| Nov 10, 2025 | 81.45 | 81.45 | 81.36 | 81.36 | 81.36 | 0.07% | 1,600 |
| Nov 7, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.31% | 1,002 |
| Nov 6, 2025 | 81.54 | 81.55 | 81.54 | 81.55 | 81.55 | 0.30% | 259 |
| Nov 5, 2025 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | -0.27% | 107 |
| Nov 4, 2025 | 81.54 | 81.59 | 81.51 | 81.53 | 81.53 | 0.82% | 2,205 |
| Nov 3, 2025 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | -1.47% | 185 |
| Oct 31, 2025 | 82.11 | 82.13 | 82.08 | 82.08 | 81.73 | 0.69% | 800 |
| Oct 30, 2025 | 81.79 | 81.79 | 81.52 | 81.52 | 81.17 | -0.67% | 901 |
| Oct 29, 2025 | 82.07 | 82.07 | 82.07 | 82.07 | 81.72 | 0.11% | 110 |
| Oct 28, 2025 | 81.98 | 81.98 | 81.98 | 81.98 | 81.63 | 0.97% | 300 |
| Oct 24, 2025 | 81.03 | 81.19 | 81.03 | 81.19 | 80.84 | 0.19% | 1,213 |
| Oct 22, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 80.69 | -0.25% | 803 |
| Oct 21, 2025 | 81.30 | 81.31 | 81.24 | 81.24 | 80.89 | 0.78% | 973 |
| Oct 20, 2025 | 80.68 | 80.68 | 80.61 | 80.61 | 80.26 | -0.43% | 600 |
| Oct 17, 2025 | 80.81 | 80.96 | 80.81 | 80.96 | 80.61 | 0.06% | 500 |
| Oct 16, 2025 | 80.90 | 80.91 | 80.90 | 80.91 | 80.56 | 0.51% | 1,300 |
| Oct 15, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.15 | 0.40% | 100 |
| Oct 14, 2025 | 80.49 | 80.49 | 80.18 | 80.18 | 79.83 | -0.17% | 200 |
| Oct 10, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 79.97 | -0.12% | 159 |
| Oct 9, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.07 | -0.02% | 200 |
| Oct 8, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.09 | 0.17% | 2,031 |
| Oct 7, 2025 | 80.29 | 80.30 | 80.29 | 80.30 | 79.95 | 0.14% | 228 |
| Oct 6, 2025 | 80.26 | 80.26 | 80.19 | 80.19 | 79.84 | -0.14% | 400 |
| Oct 3, 2025 | 80.29 | 80.30 | 80.29 | 80.30 | 79.95 | 0.30% | 841 |
| Oct 2, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 79.72 | -0.32% | 618 |
| Oct 1, 2025 | 80.34 | 80.35 | 80.32 | 80.32 | 79.97 | -0.80% | 5,635 |
| Sep 29, 2025 | 80.95 | 80.98 | 80.95 | 80.97 | 80.30 | 0.55% | 862 |
| Sep 25, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 79.86 | 0.44% | 400 |
| Sep 24, 2025 | 80.34 | 80.68 | 80.18 | 80.18 | 79.52 | 0.10% | 1,200 |
| Sep 23, 2025 | 80.08 | 80.10 | 80.07 | 80.10 | 79.44 | -0.47% | 500 |
| Sep 22, 2025 | 80.38 | 80.48 | 80.38 | 80.48 | 79.81 | 0.29% | 1,500 |
| Sep 19, 2025 | 79.90 | 80.25 | 79.90 | 80.25 | 79.59 | -0.25% | 543 |
| Sep 18, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 79.78 | -0.53% | 190 |
| Sep 17, 2025 | 80.87 | 80.88 | 80.87 | 80.88 | 80.21 | 0.84% | 200 |
| Sep 16, 2025 | 80.59 | 80.59 | 80.21 | 80.21 | 79.55 | -0.78% | 1,400 |
| Sep 15, 2025 | 80.76 | 80.84 | 80.76 | 80.84 | 80.17 | 0.90% | 667 |
| Sep 12, 2025 | 80.49 | 80.49 | 80.12 | 80.12 | 79.46 | -0.79% | 400 |
| Sep 11, 2025 | 80.75 | 80.76 | 80.75 | 80.76 | 80.09 | 0.51% | 400 |