Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) (TSX:QEBH)
Canada · Delayed Price · Currency is CAD 79.01
+0.33 (0.42%)
Apr 1, 2026, 11:52 AM EST
TSX:QEBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 79.01 | 79.01 | 79.00 | 79.01 | - | 0.03% | 600 |
| Mar 31, 2026 | 78.36 | 78.99 | 78.36 | 78.99 | 78.68 | 1.52% | 755 |
| Mar 30, 2026 | 78.63 | 78.63 | 77.81 | 77.81 | 77.50 | -1.59% | 202 |
| Mar 26, 2026 | 79.08 | 79.08 | 79.07 | 79.07 | 78.76 | -0.42% | 200 |
| Mar 25, 2026 | 78.46 | 79.40 | 78.46 | 79.40 | 79.09 | 0.68% | 438 |
| Mar 24, 2026 | 78.08 | 78.86 | 78.06 | 78.86 | 78.55 | -0.18% | 800 |
| Mar 23, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.69 | 0.32% | 260 |
| Mar 20, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.44 | -1.34% | 101 |
| Mar 19, 2026 | 79.80 | 79.82 | 79.80 | 79.82 | 79.50 | - | 10,186 |
| Mar 18, 2026 | 79.78 | 79.82 | 79.78 | 79.82 | 79.50 | -0.23% | 405 |
| Mar 17, 2026 | 79.46 | 80.00 | 79.45 | 80.00 | 79.68 | 0.23% | 400 |
| Mar 13, 2026 | 79.93 | 79.94 | 79.82 | 79.82 | 79.50 | 0.44% | 409 |
| Mar 12, 2026 | 80.18 | 80.18 | 79.47 | 79.47 | 79.15 | -0.77% | 201 |
| Mar 11, 2026 | 80.09 | 80.09 | 80.09 | 80.09 | 79.77 | 0.09% | 200 |
| Mar 9, 2026 | 80.01 | 80.13 | 80.01 | 80.02 | 79.70 | -0.35% | 3,410 |
| Mar 6, 2026 | 80.33 | 80.33 | 80.29 | 80.30 | 79.98 | -0.47% | 902 |
| Mar 5, 2026 | 81.10 | 81.10 | 80.68 | 80.68 | 80.36 | -0.93% | 1,031 |
| Mar 4, 2026 | 81.36 | 81.44 | 81.36 | 81.44 | 81.12 | 0.98% | 1,000 |
| Mar 3, 2026 | 80.01 | 80.67 | 79.83 | 80.65 | 80.33 | -0.54% | 1,001 |
| Mar 2, 2026 | 81.09 | 81.15 | 81.09 | 81.09 | 80.77 | -0.94% | 600 |
| Feb 27, 2026 | 81.85 | 81.86 | 81.85 | 81.86 | 81.22 | 0.04% | 400 |
| Feb 26, 2026 | 81.78 | 81.83 | 81.78 | 81.83 | 81.19 | -0.24% | 1,400 |
| Feb 25, 2026 | 81.98 | 82.03 | 81.98 | 82.03 | 81.39 | 0.13% | 2,036 |
| Feb 24, 2026 | 81.45 | 81.95 | 81.42 | 81.92 | 81.28 | 0.09% | 3,000 |
| Feb 23, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 81.21 | -0.01% | 201 |
| Feb 20, 2026 | 81.85 | 81.86 | 81.85 | 81.86 | 81.22 | 0.18% | 271 |
| Feb 19, 2026 | 81.73 | 81.73 | 81.71 | 81.71 | 81.07 | -0.26% | 1,015 |
| Feb 18, 2026 | 81.87 | 81.92 | 81.87 | 81.92 | 81.28 | 0.17% | 200 |
| Feb 17, 2026 | 81.75 | 81.79 | 81.75 | 81.78 | 81.14 | 0.55% | 503 |
| Feb 13, 2026 | 81.79 | 81.81 | 81.33 | 81.33 | 80.70 | -0.39% | 3,900 |
| Feb 12, 2026 | 81.64 | 81.65 | 81.64 | 81.65 | 81.01 | 0.23% | 295 |
| Feb 11, 2026 | 81.45 | 81.46 | 81.45 | 81.46 | 80.83 | 0.58% | 300 |
| Feb 10, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.36 | -0.55% | 101 |
| Feb 9, 2026 | 81.43 | 81.44 | 81.43 | 81.44 | 80.81 | 1.04% | 600 |
| Feb 6, 2026 | 80.61 | 80.61 | 80.60 | 80.60 | 79.97 | -0.63% | 213 |
| Feb 5, 2026 | 81.10 | 81.11 | 81.10 | 81.11 | 80.48 | 0.16% | 232 |
| Feb 4, 2026 | 80.97 | 80.98 | 80.97 | 80.98 | 80.35 | 0.04% | 200 |
| Feb 3, 2026 | 80.95 | 80.96 | 80.95 | 80.95 | 80.32 | -0.05% | 903 |
| Feb 2, 2026 | 80.71 | 81.03 | 80.70 | 80.99 | 80.36 | -0.01% | 2,100 |
| Jan 29, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.06 | -0.32% | 100 |
| Jan 28, 2026 | 81.22 | 81.26 | 81.22 | 81.26 | 80.32 | -0.11% | 2,643 |
| Jan 27, 2026 | 81.34 | 81.35 | 81.34 | 81.35 | 80.40 | 0.14% | 200 |
| Jan 26, 2026 | 80.87 | 81.24 | 80.86 | 81.24 | 80.30 | - | 522 |
| Jan 23, 2026 | 81.23 | 81.24 | 81.23 | 81.24 | 80.30 | 0.61% | 300 |
| Jan 22, 2026 | 80.76 | 80.76 | 80.75 | 80.75 | 79.81 | -0.09% | 1,200 |
| Jan 20, 2026 | 80.61 | 80.84 | 80.61 | 80.82 | 79.88 | 0.31% | 1,400 |
| Jan 19, 2026 | 80.55 | 80.74 | 80.55 | 80.57 | 79.63 | -0.42% | 1,038 |
| Jan 15, 2026 | 80.91 | 80.91 | 80.91 | 80.91 | 79.97 | -0.10% | 229 |
| Jan 14, 2026 | 80.98 | 80.99 | 80.98 | 80.99 | 80.05 | 0.20% | 378 |
| Jan 13, 2026 | 80.83 | 80.83 | 80.83 | 80.83 | 79.89 | -0.07% | 500 |