Mackenzie Emerging Markets Local Currency Bond Index ETF (TSX:QEBL)
Canada
· Delayed Price · Currency is CAD 77.32
+0.35 (0.45%)
May 8, 2025, 4:10 PM EDT
TSX:QEBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 0.20% | - |
| May 7, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | -0.40% | - |
| May 6, 2025 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | 0.25% | - |
| May 5, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 0.23% | - |
| May 2, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -0.03% | 5 |
| May 1, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | -0.69% | - |
| Apr 30, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 76.87 | 0.43% | 200 |
| Apr 29, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.54 | 0.10% | - |
| Apr 28, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.46 | 0.12% | 240 |
| Apr 25, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.37 | 0.51% | - |
| Apr 24, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 75.99 | 0.25% | - |
| Apr 23, 2025 | 76.23 | 76.23 | 76.23 | 76.23 | 75.80 | -0.13% | - |
| Apr 22, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 75.90 | -0.74% | - |
| Apr 21, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.46 | 1.30% | 300 |
| Apr 17, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.48 | 0.07% | - |
| Apr 16, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.43 | 0.49% | - |
| Apr 15, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.06 | -0.75% | - |
| Apr 14, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 75.63 | 1.16% | - |
| Apr 11, 2025 | 75.19 | 75.19 | 75.19 | 75.19 | 74.76 | -1.08% | - |
| Apr 10, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 75.58 | 3.73% | - |
| Apr 9, 2025 | 74.84 | 74.84 | 73.28 | 73.28 | 72.86 | -2.90% | 1,700 |
| Apr 8, 2025 | 75.47 | 75.47 | 75.47 | 75.47 | 75.04 | -1.10% | - |
| Apr 7, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 75.88 | -0.57% | - |
| Apr 4, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.31 | -0.40% | - |
| Apr 3, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 76.62 | -0.57% | 236 |
| Apr 2, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.06 | 0.23% | - |
| Apr 1, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 76.88 | -0.35% | 100 |
| Mar 31, 2025 | 77.59 | 77.59 | 77.59 | 77.59 | 76.87 | 0.10% | - |
| Mar 28, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 76.79 | 0.10% | - |
| Mar 27, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 76.71 | -0.09% | - |
| Mar 26, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 76.78 | -0.51% | 300 |
| Mar 25, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.18 | -0.26% | - |
| Mar 24, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 77.38 | -0.33% | - |
| Mar 21, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 77.63 | 0.36% | 126 |
| Mar 20, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 77.36 | -0.14% | - |
| Mar 19, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 77.47 | -0.11% | - |
| Mar 18, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 77.55 | -0.15% | - |
| Mar 17, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 77.67 | -0.63% | 121 |
| Mar 14, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.17 | 0.97% | 600 |
| Mar 13, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 77.42 | -0.37% | - |
| Mar 12, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 77.70 | 0.20% | - |
| Mar 11, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 77.54 | -1.04% | - |
| Mar 10, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 78.36 | 1.62% | 200 |
| Mar 7, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.11 | -0.42% | - |
| Mar 6, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 77.44 | 0.18% | - |
| Mar 5, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 77.30 | 0.46% | - |
| Mar 4, 2025 | 77.66 | 77.66 | 77.66 | 77.66 | 76.94 | 0.21% | - |
| Mar 3, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 76.78 | 0.25% | 100 |
| Feb 28, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 76.32 | -0.62% | 200 |
| Feb 27, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 76.79 | -0.01% | - |