Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) (TSX:QEBH)
Canada · Delayed Price · Currency is CAD 80.30
+0.11 (0.14%)
Oct 7, 2025, 11:15 AM EDT
TSX:QEBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 80.29 | 80.30 | 80.29 | 80.30 | 80.04 | 0.14% | 228 |
| Oct 6, 2025 | 80.26 | 80.26 | 80.19 | 80.19 | 80.19 | -0.14% | 400 |
| Oct 3, 2025 | 80.29 | 80.30 | 80.29 | 80.30 | 80.30 | 0.30% | 841 |
| Oct 2, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -0.32% | 618 |
| Oct 1, 2025 | 80.34 | 80.35 | 80.32 | 80.32 | 80.32 | -0.30% | 5,635 |
| Sep 30, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.24 | -0.51% | - |
| Sep 29, 2025 | 80.95 | 80.98 | 80.95 | 80.97 | 80.65 | 0.66% | 900 |
| Sep 26, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.12 | -0.11% | - |
| Sep 25, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.21 | 0.44% | 400 |
| Sep 24, 2025 | 80.34 | 80.68 | 80.18 | 80.18 | 79.86 | 0.10% | 1,200 |
| Sep 23, 2025 | 80.08 | 80.10 | 80.07 | 80.10 | 79.78 | -0.47% | 500 |
| Sep 22, 2025 | 80.38 | 80.48 | 80.38 | 80.48 | 80.16 | 0.29% | 1,500 |
| Sep 19, 2025 | 79.90 | 80.25 | 79.90 | 80.25 | 79.93 | -0.25% | 543 |
| Sep 18, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.13 | -0.53% | 200 |
| Sep 17, 2025 | 80.87 | 80.88 | 80.87 | 80.88 | 80.56 | 0.84% | 200 |
| Sep 16, 2025 | 80.59 | 80.59 | 80.21 | 80.21 | 79.89 | -0.78% | 1,400 |
| Sep 15, 2025 | 80.76 | 80.84 | 80.76 | 80.84 | 80.52 | 0.90% | 700 |
| Sep 12, 2025 | 80.49 | 80.49 | 80.12 | 80.12 | 79.80 | -0.79% | 400 |
| Sep 11, 2025 | 80.75 | 80.76 | 80.75 | 80.76 | 80.44 | 0.51% | 400 |
| Sep 10, 2025 | 80.34 | 80.35 | 80.34 | 80.35 | 80.03 | 0.21% | 500 |
| Sep 9, 2025 | 80.21 | 80.21 | 80.17 | 80.18 | 79.86 | -0.06% | 1,500 |
| Sep 8, 2025 | 80.23 | 80.24 | 80.23 | 80.23 | 79.91 | 0.64% | 3,900 |
| Sep 5, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.40 | 0.40% | - |
| Sep 4, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.08 | -0.31% | 100 |
| Sep 3, 2025 | 79.64 | 79.65 | 79.64 | 79.65 | 79.33 | 0.43% | 1,300 |
| Sep 2, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 78.99 | -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 | 79.98 | 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 | 79.14 | -0.23% | 700 |
| Jul 31, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.00 | 0.43% | 200 |
| Jul 30, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 78.66 | 0.33% | - |
| Jul 29, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 78.40 | 0.03% | - |
| Jul 28, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 78.38 | -0.16% | 100 |