Mackenzie Emerging Markets Local Currency Bond Index ETF (TSX: QEBL)
Canada
· Delayed Price · Currency is CAD 75.78
-0.24 (-0.32%)
Dec 23, 2024, 2:29 PM EST
QEBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 0.11% | 200 |
| Dec 20, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.24% | - |
| Dec 19, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -0.51% | - |
| Dec 18, 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | 0.08% | - |
| Dec 17, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | -1.03% | - |
| Dec 16, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.80% | 320 |
| Dec 13, 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 0.14% | - |
| Dec 12, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.10% | - |
| Dec 11, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.01% | - |
| Dec 10, 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | 1.05% | - |
| Dec 9, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.21% | 115 |
| Dec 6, 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | -0.21% | - |
| Dec 5, 2024 | 75.39 | 75.40 | 75.39 | 75.40 | 75.40 | 0.11% | 200 |
| Dec 4, 2024 | 75.31 | 75.32 | 75.31 | 75.32 | 75.32 | 0.43% | 301 |
| Dec 3, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.04% | - |
| Dec 2, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | -0.98% | 110 |
| Nov 29, 2024 | 75.59 | 75.77 | 75.59 | 75.77 | 75.25 | -0.03% | 725 |
| Nov 28, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.27 | 0.38% | - |
| Nov 27, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.98 | 0.13% | - |
| Nov 26, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.88 | 0.82% | - |
| Nov 25, 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.28 | 0.17% | 100 |
| Nov 22, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.15 | -0.32% | - |
| Nov 21, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.39 | -0.47% | - |
| Nov 20, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 74.73 | -0.59% | 200 |
| Nov 19, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.18 | - | - |
| Nov 18, 2024 | 75.49 | 75.70 | 75.49 | 75.70 | 75.18 | 0.26% | 310 |
| Nov 15, 2024 | 75.49 | 75.50 | 75.49 | 75.50 | 74.98 | 0.99% | 400 |
| Nov 14, 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.25 | 0.46% | - |
| Nov 13, 2024 | 74.43 | 74.43 | 74.42 | 74.42 | 73.91 | -0.97% | 300 |
| Nov 12, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 74.64 | 0.41% | - |
| Nov 11, 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.33 | -0.21% | - |
| Nov 8, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.49 | -0.65% | 300 |
| Nov 7, 2024 | 75.50 | 75.50 | 75.49 | 75.49 | 74.97 | 0.36% | 500 |
| Nov 6, 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 74.70 | -0.04% | - |
| Nov 5, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 74.73 | 0.59% | - |
| Nov 4, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.30 | -0.40% | - |
| Nov 1, 2024 | 75.12 | 75.12 | 75.11 | 75.11 | 75.11 | -0.34% | 500 |
| Oct 31, 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 74.96 | -1.31% | - |
| Oct 30, 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 75.96 | 1.13% | 112 |
| Oct 29, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.11 | -0.34% | - |
| Oct 28, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.36 | -0.82% | - |
| Oct 25, 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.00 | 0.47% | 400 |
| Oct 24, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 75.64 | 0.58% | 625 |
| Oct 23, 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.19 | -0.15% | - |
| Oct 22, 2024 | 76.25 | 76.25 | 75.72 | 75.72 | 75.31 | -0.70% | 429 |
| Oct 21, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 75.84 | -0.01% | 300 |
| Oct 18, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 75.84 | 0.65% | - |
| Oct 17, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.36 | -0.41% | 500 |
| Oct 16, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.66 | 0.41% | - |
| Oct 15, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.36 | -0.50% | 100 |
| Oct 11, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 75.73 | 0.53% | - |
| Oct 10, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.33 | - | - |
| Oct 9, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.33 | 0.03% | - |
| Oct 8, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.31 | -0.37% | - |
| Oct 7, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 75.60 | -0.13% | 200 |
| Oct 4, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 75.69 | 0.14% | - |
| Oct 3, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | -0.28% | - |
| Oct 2, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 75.79 | 0.01% | - |
| Oct 1, 2024 | 76.21 | 76.21 | 76.20 | 76.20 | 75.79 | -0.72% | 205 |
| Sep 30, 2024 | 76.76 | 76.76 | 76.75 | 76.75 | 76.05 | -0.34% | 400 |
| Sep 27, 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 76.30 | -0.44% | - |
| Sep 26, 2024 | 77.34 | 77.35 | 77.34 | 77.35 | 76.64 | 1.80% | 700 |
| Sep 25, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.28 | -0.74% | 100 |
| Sep 24, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 75.85 | -0.58% | 200 |
| Sep 23, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.29 | - | - |
| Sep 20, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.29 | - | 100 |
| Sep 19, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.29 | 0.35% | 100 |
| Sep 18, 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.02 | 0.12% | - |
| Sep 17, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 75.93 | 0.27% | - |
| Sep 16, 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 75.72 | 1.06% | - |
| Sep 13, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 74.93 | - | - |
| Sep 12, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 74.93 | 0.46% | - |
| Sep 11, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 74.58 | -0.20% | - |
| Sep 10, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 74.74 | 0.01% | 400 |
| Sep 9, 2024 | 74.93 | 75.42 | 74.93 | 75.42 | 74.72 | 0.65% | 100 |
| Sep 6, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.24 | 0.60% | 110 |
| Sep 5, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 73.79 | 0.11% | - |
| Sep 4, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 73.71 | -1.31% | - |
| Sep 3, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 74.69 | 0.05% | - |
| Aug 30, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 74.36 | -0.13% | - |
| Aug 29, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 74.46 | -0.50% | - |
| Aug 28, 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 74.85 | -0.17% | 100 |
| Aug 27, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 74.97 | -0.47% | - |
| Aug 26, 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 75.32 | -0.24% | - |
| Aug 23, 2024 | 76.60 | 76.60 | 76.50 | 76.50 | 75.51 | 0.30% | 635 |
| Aug 22, 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 75.27 | -0.69% | - |
| Aug 21, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 75.79 | 0.27% | - |
| Aug 20, 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 75.59 | - | - |
| Aug 19, 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 75.59 | 0.18% | - |
| Aug 16, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 75.45 | -0.20% | - |
| Aug 15, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 75.61 | 0.50% | 219 |
| Aug 14, 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 75.22 | -0.07% | - |
| Aug 13, 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 75.28 | 1.68% | 200 |
| Aug 12, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 74.04 | 0.01% | 127 |
| Aug 9, 2024 | 75.00 | 75.01 | 75.00 | 75.00 | 74.03 | 1.19% | 335 |
| Aug 8, 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 73.15 | -0.95% | - |
| Aug 7, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 73.86 | 1.01% | 300 |
| Aug 6, 2024 | 75.00 | 75.00 | 74.08 | 74.08 | 73.12 | -0.86% | 621 |
| Aug 2, 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 73.74 | -0.44% | - |
| Aug 1, 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 74.08 | 0.56% | 203 |