Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) (TSX:QEBH)
Canada · Delayed Price · Currency is CAD 80.95
+0.14 (0.17%)
At close: Jan 9, 2026
TSX:QEBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 0.17% | 100 |
| Jan 8, 2026 | 80.81 | 80.82 | 80.81 | 80.81 | 80.81 | -0.38% | 712 |
| Jan 7, 2026 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | 0.02% | 700 |
| Jan 6, 2026 | 81.00 | 81.10 | 81.00 | 81.10 | 81.10 | 0.17% | 904 |
| Jan 5, 2026 | 81.34 | 81.34 | 80.96 | 80.96 | 80.96 | -0.06% | 205 |
| Jan 2, 2026 | 81.03 | 81.03 | 81.01 | 81.01 | 81.01 | 0.32% | 803 |
| Dec 31, 2025 | 81.33 | 81.34 | 80.75 | 80.75 | 80.75 | -1.01% | 300 |
| Dec 29, 2025 | 81.56 | 81.60 | 81.56 | 81.57 | 81.30 | 0.58% | 9,100 |
| Dec 24, 2025 | 81.30 | 81.30 | 81.10 | 81.10 | 80.83 | -0.27% | 1,000 |
| Dec 23, 2025 | 81.34 | 81.34 | 81.32 | 81.32 | 81.05 | -0.14% | 400 |
| Dec 19, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.16 | 0.37% | 400 |
| Dec 17, 2025 | 81.11 | 81.13 | 81.11 | 81.13 | 80.86 | 0.43% | 1,600 |
| Dec 16, 2025 | 80.79 | 80.79 | 80.78 | 80.78 | 80.51 | -0.44% | 410 |
| Dec 12, 2025 | 81.13 | 81.14 | 81.13 | 81.14 | 80.87 | 0.05% | 1,309 |
| Dec 11, 2025 | 81.15 | 81.15 | 81.10 | 81.10 | 80.83 | 0.06% | 1,000 |
| Dec 10, 2025 | 81.06 | 81.06 | 81.05 | 81.05 | 80.78 | -0.01% | 900 |
| Dec 9, 2025 | 81.03 | 81.06 | 81.03 | 81.06 | 80.79 | -0.10% | 723 |
| Dec 8, 2025 | 81.12 | 81.14 | 81.12 | 81.14 | 80.87 | -0.29% | 972 |
| Dec 5, 2025 | 81.37 | 81.38 | 81.37 | 81.38 | 81.11 | 0.16% | 600 |
| Dec 4, 2025 | 81.14 | 81.25 | 81.14 | 81.25 | 80.98 | -0.14% | 400 |
| Dec 3, 2025 | 81.36 | 81.36 | 81.36 | 81.36 | 81.09 | 0.76% | 150 |
| Dec 2, 2025 | 80.76 | 80.76 | 80.75 | 80.75 | 80.48 | -1.08% | 706 |
| Nov 28, 2025 | 81.40 | 81.63 | 81.40 | 81.63 | 81.01 | -0.05% | 500 |
| Nov 26, 2025 | 81.63 | 81.67 | 81.63 | 81.67 | 81.05 | -0.10% | 1,269 |
| Nov 25, 2025 | 81.63 | 81.75 | 81.63 | 81.75 | 81.13 | 0.28% | 507 |
| Nov 24, 2025 | 81.49 | 81.52 | 81.47 | 81.52 | 80.90 | -0.15% | 700 |
| Nov 21, 2025 | 81.51 | 81.64 | 81.51 | 81.64 | 81.02 | 0.36% | 303 |
| Nov 20, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 80.73 | -0.07% | 100 |
| Nov 19, 2025 | 81.45 | 81.45 | 81.41 | 81.41 | 80.79 | -0.25% | 746 |
| Nov 17, 2025 | 81.61 | 81.61 | 81.61 | 81.61 | 80.99 | 0.73% | 100 |
| Nov 14, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 80.40 | -0.50% | 291 |
| Nov 13, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 80.81 | -0.23% | 216 |
| Nov 12, 2025 | 81.62 | 81.62 | 81.62 | 81.62 | 81.00 | 0.17% | 100 |
| Nov 11, 2025 | 81.47 | 81.48 | 81.47 | 81.48 | 80.86 | 0.15% | 200 |
| Nov 10, 2025 | 81.45 | 81.45 | 81.36 | 81.36 | 80.74 | 0.07% | 1,600 |
| Nov 7, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 80.68 | -0.31% | 1,002 |
| Nov 6, 2025 | 81.54 | 81.55 | 81.54 | 81.55 | 80.93 | 0.30% | 259 |
| Nov 5, 2025 | 81.31 | 81.31 | 81.31 | 81.31 | 80.69 | -0.27% | 107 |
| Nov 4, 2025 | 81.54 | 81.59 | 81.51 | 81.53 | 80.91 | 0.82% | 2,205 |
| Nov 3, 2025 | 80.87 | 80.87 | 80.87 | 80.87 | 80.25 | -1.47% | 185 |
| Oct 31, 2025 | 82.11 | 82.13 | 82.08 | 82.08 | 81.10 | 0.69% | 800 |
| Oct 30, 2025 | 81.79 | 81.79 | 81.52 | 81.52 | 80.55 | -0.67% | 901 |
| Oct 29, 2025 | 82.07 | 82.07 | 82.07 | 82.07 | 81.09 | 0.11% | 110 |
| Oct 28, 2025 | 81.98 | 81.98 | 81.98 | 81.98 | 81.01 | 0.97% | 300 |
| Oct 24, 2025 | 81.03 | 81.19 | 81.03 | 81.19 | 80.23 | 0.19% | 1,213 |
| Oct 22, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 80.08 | -0.25% | 803 |
| Oct 21, 2025 | 81.30 | 81.31 | 81.24 | 81.24 | 80.27 | 0.78% | 973 |
| Oct 20, 2025 | 80.68 | 80.68 | 80.61 | 80.61 | 79.65 | -0.43% | 600 |
| Oct 17, 2025 | 80.81 | 80.96 | 80.81 | 80.96 | 80.00 | 0.06% | 500 |
| Oct 16, 2025 | 80.90 | 80.91 | 80.90 | 80.91 | 79.95 | 0.51% | 1,300 |