Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) (TSX:QEBH)
Canada · Delayed Price · Currency is CAD 75.84
-0.54 (-0.71%)
Nov 10, 2026, 11:29 AM EST
TSX:QEBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 75.94 | 75.94 | 75.84 | 75.84 | 75.84 | -0.71% | 1,102 |
| Nov 9, 2026 | 75.76 | 76.38 | 75.76 | 76.38 | 76.38 | 0.38% | 1,601 |
| Nov 6, 2026 | 76.09 | 76.09 | 76.07 | 76.09 | 76.09 | -0.18% | 4,208 |
| Nov 4, 2026 | 76.21 | 76.23 | 76.21 | 76.23 | 76.23 | 1.21% | 300 |
| Nov 3, 2026 | 75.33 | 75.33 | 75.31 | 75.32 | 75.32 | -0.30% | 400 |
| Nov 2, 2026 | 75.57 | 75.57 | 75.55 | 75.55 | 75.55 | -0.56% | 300 |
| Oct 29, 2026 | 76.32 | 76.32 | 76.28 | 76.28 | 75.97 | 0.94% | 1,000 |
| Oct 28, 2026 | 76.05 | 76.10 | 75.57 | 75.57 | 75.27 | 0.12% | 800 |
| Oct 27, 2026 | 75.48 | 75.48 | 75.48 | 75.48 | 75.18 | -0.40% | 400 |
| Oct 26, 2026 | 75.88 | 75.91 | 75.77 | 75.78 | 75.48 | 0.56% | 3,075 |
| Oct 20, 2026 | 75.37 | 75.37 | 75.36 | 75.36 | 75.06 | -0.33% | 200 |
| Oct 16, 2026 | 75.62 | 75.62 | 75.61 | 75.61 | 75.31 | -0.59% | 228 |
| Oct 15, 2026 | 76.07 | 76.07 | 76.04 | 76.06 | 75.75 | 1.14% | 500 |
| Oct 14, 2026 | 75.22 | 75.22 | 75.20 | 75.20 | 74.90 | -0.11% | 439 |
| Oct 13, 2026 | 75.77 | 75.77 | 75.28 | 75.28 | 74.98 | -0.49% | 1,700 |
| Oct 9, 2026 | 75.55 | 75.65 | 75.55 | 75.65 | 75.35 | 1.03% | 700 |
| Oct 7, 2026 | 75.16 | 75.18 | 74.88 | 74.88 | 74.58 | -0.66% | 552 |
| Oct 6, 2026 | 75.47 | 75.47 | 75.01 | 75.38 | 75.08 | 1.55% | 1,774 |
| Oct 5, 2026 | 74.25 | 74.25 | 74.23 | 74.23 | 73.93 | 0.04% | 304 |
| Oct 2, 2026 | 74.92 | 74.96 | 74.20 | 74.20 | 73.90 | -1.25% | 589 |
| Sep 30, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 74.84 | -0.44% | 701 |
| Sep 29, 2026 | 75.79 | 75.79 | 75.79 | 75.79 | 75.17 | 0.70% | 1,000 |
| Sep 28, 2026 | 75.28 | 75.28 | 75.26 | 75.26 | 74.64 | -1.32% | 395 |
| Sep 25, 2026 | 76.45 | 76.45 | 76.27 | 76.27 | 75.64 | 0.10% | 700 |
| Sep 24, 2026 | 76.98 | 76.98 | 76.19 | 76.19 | 75.56 | -1.36% | 901 |
| Sep 23, 2026 | 77.28 | 77.30 | 77.23 | 77.24 | 76.60 | 0.18% | 2,610 |
| Sep 22, 2026 | 77.74 | 77.79 | 77.10 | 77.10 | 76.46 | -0.90% | 2,152 |
| Sep 21, 2026 | 77.77 | 77.80 | 77.77 | 77.80 | 77.16 | 0.18% | 300 |
| Sep 17, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.02 | 0.26% | 300 |
| Sep 16, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 76.82 | 0.26% | 197 |
| Sep 15, 2026 | 77.23 | 77.26 | 77.23 | 77.26 | 76.62 | 0.19% | 2,000 |
| Sep 14, 2026 | 77.94 | 77.94 | 77.11 | 77.11 | 76.47 | -0.37% | 313 |
| Sep 11, 2026 | 77.41 | 77.41 | 77.40 | 77.40 | 76.76 | 0.42% | 200 |
| Sep 10, 2026 | 77.81 | 77.85 | 77.08 | 77.08 | 76.44 | -0.57% | 1,017 |
| Sep 9, 2026 | 78.06 | 78.08 | 77.52 | 77.52 | 76.88 | -0.78% | 400 |
| Sep 8, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 77.49 | -0.32% | 100 |
| Sep 4, 2026 | 78.37 | 78.38 | 78.37 | 78.38 | 77.73 | 0.88% | 1,000 |
| Sep 3, 2026 | 78.32 | 78.35 | 77.70 | 77.70 | 77.06 | -0.72% | 805 |
| Sep 2, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 77.62 | -0.23% | 100 |
| Sep 1, 2026 | 78.43 | 78.44 | 78.43 | 78.44 | 77.79 | -0.18% | 301 |
| Aug 31, 2026 | 78.83 | 78.90 | 78.83 | 78.90 | 77.93 | 0.01% | 800 |
| Aug 28, 2026 | 78.98 | 79.06 | 78.89 | 78.89 | 77.92 | -0.18% | 688 |
| Aug 25, 2026 | 78.94 | 79.03 | 78.94 | 79.03 | 78.06 | 0.32% | 761 |
| Aug 24, 2026 | 78.75 | 78.78 | 78.75 | 78.78 | 77.81 | -0.01% | 8,278 |
| Aug 21, 2026 | 78.12 | 78.79 | 78.12 | 78.79 | 77.82 | 0.28% | 358 |
| Aug 20, 2026 | 78.57 | 78.57 | 78.57 | 78.57 | 77.61 | -0.22% | 154 |
| Aug 18, 2026 | 78.69 | 78.74 | 78.69 | 78.74 | 77.77 | -0.03% | 1,030 |
| Aug 17, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 77.79 | -0.04% | 106 |
| Aug 14, 2026 | 78.88 | 78.91 | 78.78 | 78.79 | 77.82 | -0.47% | 1,100 |
| Aug 13, 2026 | 79.12 | 79.16 | 79.12 | 79.16 | 78.19 | 0.34% | 389 |