Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) (TSX:QEBH)
Canada · Delayed Price · Currency is CAD 80.76
+0.46 (0.57%)
Sep 11, 2025, 11:04 AM EDT
TSX:QEBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 80.75 | 80.76 | 80.75 | 80.76 | 80.59 | 0.51% | 400 |
| Sep 10, 2025 | 80.34 | 80.35 | 80.34 | 80.35 | 80.35 | 0.21% | 500 |
| Sep 9, 2025 | 80.21 | 80.21 | 80.17 | 80.18 | 80.18 | -0.06% | 1,500 |
| Sep 8, 2025 | 80.23 | 80.24 | 80.23 | 80.23 | 80.23 | 0.64% | 3,900 |
| Sep 5, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 0.40% | - |
| Sep 4, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.31% | 100 |
| Sep 3, 2025 | 79.64 | 79.65 | 79.64 | 79.65 | 79.65 | 0.43% | 1,300 |
| Sep 2, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | -0.36% | 447 |
| Aug 29, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.28 | -0.52% | 100 |
| Aug 28, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 79.70 | 0.35% | 100 |
| Aug 27, 2025 | 79.73 | 79.74 | 79.73 | 79.74 | 79.42 | 0.10% | 200 |
| Aug 26, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.34 | -0.44% | 200 |
| Aug 25, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 79.69 | -0.36% | 300 |
| Aug 22, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 79.97 | 0.60% | 200 |
| Aug 21, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.50 | -0.01% | - |
| Aug 20, 2025 | 79.87 | 79.87 | 79.83 | 79.83 | 79.51 | -0.06% | 429 |
| Aug 19, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.56 | -0.32% | - |
| Aug 18, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 79.82 | 0.14% | 200 |
| Aug 15, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 79.71 | - | - |
| Aug 14, 2025 | 80.04 | 80.04 | 79.98 | 80.03 | 79.71 | 0.45% | 401 |
| Aug 13, 2025 | 80.08 | 80.08 | 79.67 | 79.67 | 79.35 | -0.30% | 200 |
| Aug 12, 2025 | 79.77 | 79.91 | 79.77 | 79.91 | 79.59 | 0.16% | 2,800 |
| Aug 11, 2025 | 79.77 | 79.78 | 79.77 | 79.78 | 79.46 | 0.25% | 913 |
| Aug 8, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.26 | -0.46% | - |
| Aug 7, 2025 | 79.94 | 79.95 | 79.94 | 79.95 | 79.63 | 0.09% | 1,800 |
| Aug 6, 2025 | 79.77 | 79.88 | 79.77 | 79.88 | 79.56 | 0.97% | 1,800 |
| Aug 5, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 78.79 | -0.44% | - |
| Aug 1, 2025 | 79.50 | 79.50 | 79.43 | 79.46 | 79.46 | -0.23% | 700 |
| Jul 31, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.32 | 0.43% | 200 |
| Jul 30, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 78.98 | 0.33% | - |
| Jul 29, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 78.72 | 0.03% | - |
| Jul 28, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 78.70 | -0.16% | 100 |
| Jul 25, 2025 | 78.94 | 79.15 | 78.94 | 79.15 | 78.83 | 0.16% | 300 |
| Jul 24, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 78.70 | -0.25% | 400 |
| Jul 23, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 78.90 | -0.15% | 1,300 |
| Jul 22, 2025 | 78.59 | 79.34 | 78.59 | 79.34 | 79.02 | 0.89% | 515 |
| Jul 21, 2025 | 78.86 | 78.86 | 78.64 | 78.64 | 78.32 | -0.25% | 300 |
| Jul 18, 2025 | 78.83 | 78.84 | 78.83 | 78.84 | 78.52 | 0.51% | 200 |
| Jul 17, 2025 | 78.43 | 78.44 | 78.43 | 78.44 | 78.12 | 0.17% | 1,000 |
| Jul 16, 2025 | 78.39 | 78.39 | 78.31 | 78.31 | 77.99 | -0.47% | 200 |
| Jul 15, 2025 | 78.40 | 78.69 | 78.40 | 78.68 | 78.36 | 0.15% | 1,600 |
| Jul 14, 2025 | 78.53 | 78.56 | 78.53 | 78.56 | 78.24 | -0.36% | 500 |
| Jul 11, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.52 | -0.33% | 1,100 |
| Jul 10, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 78.78 | -0.30% | 100 |
| Jul 9, 2025 | 79.06 | 79.34 | 79.06 | 79.34 | 79.02 | 0.81% | 2,000 |
| Jul 8, 2025 | 78.71 | 78.73 | 78.70 | 78.70 | 78.38 | 0.17% | 1,600 |
| Jul 7, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.25 | -0.88% | - |
| Jul 4, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 0.48% | - |
| Jul 3, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -0.44% | - |
| Jul 2, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - | 11 |