Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) (TSX:QEBH)
Canada
· Delayed Price · Currency is CAD 79.16
+0.28 (0.36%)
Mar 3, 2025, 11:01 AM EST
TSX:QEBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 79.19 | 79.19 | 79.16 | 79.16 | 79.16 | 0.42% | 2,846 |
| Feb 27, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | -0.64% | 100 |
| Feb 26, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 1.17% | 100 |
| Feb 25, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 0.09% | - |
| Feb 24, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -0.25% | - |
| Feb 21, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - | - |
| Feb 20, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | 0.24% | 100 |
| Feb 19, 2025 | 78.37 | 78.38 | 78.36 | 78.36 | 78.36 | -0.14% | 5,500 |
| Feb 18, 2025 | 78.45 | 78.47 | 78.45 | 78.47 | 78.47 | 0.38% | 5,100 |
| Feb 14, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | -0.26% | - |
| Feb 13, 2025 | 78.36 | 78.37 | 78.36 | 78.37 | 78.37 | 0.80% | 402 |
| Feb 12, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -0.60% | 100 |
| Feb 11, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | -0.42% | 100 |
| Feb 10, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | 0.17% | 300 |
| Feb 7, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -0.39% | - |
| Feb 6, 2025 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 0.77% | 100 |
| Feb 5, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | -0.29% | 100 |
| Feb 4, 2025 | 78.23 | 78.37 | 78.23 | 78.36 | 78.36 | 0.54% | 1,800 |
| Feb 3, 2025 | 78.30 | 78.30 | 77.94 | 77.94 | 77.94 | -0.43% | 1,400 |
| Jan 31, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.00 | -0.33% | - |
| Jan 30, 2025 | 78.53 | 78.54 | 78.53 | 78.54 | 78.26 | 0.54% | 300 |
| Jan 29, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 77.84 | 0.51% | - |
| Jan 28, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.44 | -0.89% | 100 |
| Jan 27, 2025 | 78.41 | 78.42 | 78.41 | 78.42 | 78.14 | 0.77% | 1,300 |
| Jan 24, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.54 | 0.49% | - |
| Jan 23, 2025 | 77.42 | 77.44 | 77.41 | 77.44 | 77.16 | -0.74% | 600 |
| Jan 22, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 77.74 | 0.26% | - |
| Jan 21, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.54 | 0.24% | - |
| Jan 20, 2025 | 77.63 | 77.63 | 77.63 | 77.63 | 77.35 | 0.01% | - |
| Jan 17, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.34 | -0.40% | - |
| Jan 16, 2025 | 77.92 | 77.93 | 77.92 | 77.93 | 77.65 | 1.38% | 200 |
| Jan 15, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.60 | 0.51% | - |
| Jan 14, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.21 | -0.80% | 100 |
| Jan 13, 2025 | 77.01 | 77.10 | 77.01 | 77.10 | 76.82 | -0.10% | 1,310 |
| Jan 10, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 76.90 | -0.71% | - |
| Jan 9, 2025 | 77.73 | 77.73 | 77.73 | 77.73 | 77.45 | 1.03% | 100 |
| Jan 8, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.67 | -1.14% | 100 |
| Jan 7, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.55 | -0.13% | 1,100 |
| Jan 6, 2025 | 77.93 | 77.93 | 77.93 | 77.93 | 77.65 | -0.09% | 200 |
| Jan 3, 2025 | 77.36 | 78.00 | 77.36 | 78.00 | 77.72 | 1.04% | 1,800 |
| Jan 2, 2025 | 77.35 | 77.35 | 77.20 | 77.20 | 76.92 | -0.53% | 3,300 |
| Dec 31, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.33 | 0.08% | 100 |
| Dec 30, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.27 | -0.45% | - |
| Dec 27, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.33 | - | 100 |
| Dec 24, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.33 | -0.13% | - |
| Dec 23, 2024 | 77.91 | 78.00 | 77.91 | 78.00 | 77.43 | -0.33% | 1,500 |
| Dec 20, 2024 | 78.13 | 78.26 | 78.13 | 78.26 | 77.69 | 0.67% | 200 |
| Dec 19, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.17 | -1.56% | - |
| Dec 18, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.39 | - | - |
| Dec 17, 2024 | 79.01 | 79.01 | 78.97 | 78.97 | 78.39 | -0.03% | 200 |
| Dec 16, 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.41 | -0.04% | 100 |
| Dec 13, 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 78.44 | -0.65% | - |
| Dec 12, 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 78.96 | 0.14% | 300 |
| Dec 11, 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 78.85 | -0.44% | - |
| Dec 10, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.20 | -0.13% | - |
| Dec 9, 2024 | 79.86 | 79.88 | 79.86 | 79.88 | 79.30 | 0.49% | 2,000 |
| Dec 6, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 78.91 | -0.24% | - |
| Dec 5, 2024 | 79.67 | 79.68 | 79.67 | 79.68 | 79.10 | 0.10% | 400 |
| Dec 4, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.02 | 0.13% | 100 |
| Dec 3, 2024 | 79.53 | 79.54 | 79.50 | 79.50 | 78.92 | 0.21% | 1,214 |
| Dec 2, 2024 | 79.32 | 79.33 | 79.32 | 79.33 | 78.75 | -0.53% | 1,300 |
| Nov 29, 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 78.73 | 0.73% | - |
| Nov 28, 2024 | 79.18 | 79.18 | 79.17 | 79.17 | 78.16 | -0.06% | 700 |
| Nov 27, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 78.21 | -0.33% | - |
| Nov 26, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 78.46 | -0.11% | 100 |
| Nov 25, 2024 | 79.15 | 79.57 | 79.15 | 79.57 | 78.55 | 1.36% | 1,908 |
| Nov 22, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.49 | -0.29% | 1,000 |
| Nov 21, 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 77.72 | 0.05% | - |
| Nov 20, 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 77.68 | -0.22% | - |
| Nov 19, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 77.85 | 0.50% | 109 |
| Nov 18, 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 77.46 | 0.14% | 200 |
| Nov 15, 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 77.36 | -0.14% | - |
| Nov 14, 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 77.47 | -0.06% | - |
| Nov 13, 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 77.52 | -0.57% | - |
| Nov 12, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 77.96 | -0.57% | 300 |
| Nov 11, 2024 | 79.38 | 79.42 | 79.38 | 79.42 | 78.40 | -0.04% | 600 |
| Nov 8, 2024 | 79.44 | 79.45 | 79.44 | 79.45 | 78.43 | 0.24% | 200 |
| Nov 7, 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 78.24 | 1.20% | 100 |
| Nov 6, 2024 | 78.31 | 78.32 | 78.31 | 78.32 | 77.32 | 0.64% | 900 |
| Nov 5, 2024 | 78.46 | 78.46 | 77.82 | 77.82 | 76.82 | -1.11% | 1,400 |
| Nov 4, 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 77.68 | -0.22% | 100 |
| Nov 1, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 77.85 | -0.62% | - |
| Oct 31, 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 77.90 | 0.18% | 100 |
| Oct 30, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 77.76 | -0.24% | - |
| Oct 29, 2024 | 79.39 | 79.40 | 79.39 | 79.40 | 77.95 | 0.19% | 405 |
| Oct 28, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 77.80 | - | - |
| Oct 25, 2024 | 79.45 | 79.46 | 79.25 | 79.25 | 77.80 | 0.08% | 1,900 |
| Oct 24, 2024 | 78.94 | 79.19 | 78.94 | 79.19 | 77.74 | 0.20% | 620 |
| Oct 23, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 77.59 | -0.45% | - |
| Oct 22, 2024 | 79.32 | 79.39 | 79.32 | 79.39 | 77.94 | -0.58% | 1,501 |
| Oct 21, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 78.39 | - | - |
| Oct 18, 2024 | 79.94 | 79.94 | 79.85 | 79.85 | 78.39 | -0.11% | 100 |
| Oct 17, 2024 | 80.08 | 80.09 | 79.94 | 79.94 | 78.48 | 0.14% | 1,400 |
| Oct 16, 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 78.37 | - | - |
| Oct 15, 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 78.37 | - | - |
| Oct 11, 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 78.37 | -0.03% | 112 |
| Oct 10, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 78.39 | -0.08% | 1,200 |
| Oct 9, 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 78.45 | 0.34% | 100 |
| Oct 8, 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 78.19 | -0.47% | - |
| Oct 7, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 78.56 | -0.27% | - |