Mackenzie Emerging Markets Local Currency Bond Index ETF (TSX:QEBL)
Canada
· Delayed Price · Currency is CAD 73.28
-2.58 (-3.40%)
Apr 9, 2025, 2:01 PM EDT
TSX:QEBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 1.16% | - |
| Apr 11, 2025 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | -1.08% | - |
| Apr 10, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | 3.73% | - |
| Apr 9, 2025 | 74.84 | 74.84 | 73.28 | 73.28 | 73.28 | -2.90% | 1,700 |
| Apr 8, 2025 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | -1.10% | - |
| Apr 7, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | -0.57% | - |
| Apr 4, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -0.40% | 236 |
| Apr 3, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | -0.57% | 236 |
| Apr 2, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.23% | 100 |
| Apr 1, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | -0.35% | 100 |
| Mar 31, 2025 | 77.59 | 77.59 | 77.59 | 77.59 | 77.31 | 0.10% | - |
| Mar 28, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.23 | 0.10% | - |
| Mar 27, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.15 | -0.09% | 300 |
| Mar 26, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.22 | -0.51% | 300 |
| Mar 25, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.62 | -0.26% | - |
| Mar 24, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 77.82 | -0.33% | 126 |
| Mar 21, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 78.08 | 0.36% | 126 |
| Mar 20, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 77.80 | -0.14% | - |
| Mar 19, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 77.91 | -0.11% | - |
| Mar 18, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.00 | -0.15% | - |
| Mar 17, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.12 | -0.63% | 121 |
| Mar 14, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.61 | 0.97% | 600 |
| Mar 13, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 77.86 | -0.37% | - |
| Mar 12, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.15 | 0.20% | - |
| Mar 11, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 77.99 | -1.04% | 161 |
| Mar 10, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 78.80 | 1.62% | 200 |
| Mar 7, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.55 | -0.42% | - |
| Mar 6, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 77.88 | 0.18% | - |
| Mar 5, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 77.74 | 0.46% | - |
| Mar 4, 2025 | 77.66 | 77.66 | 77.66 | 77.66 | 77.38 | 0.21% | - |
| Mar 3, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.22 | 0.25% | 100 |
| Feb 28, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.03 | -0.62% | 200 |
| Feb 27, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.51 | -0.01% | - |
| Feb 26, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.52 | 0.53% | - |
| Feb 25, 2025 | 77.39 | 77.39 | 77.39 | 77.39 | 77.11 | 0.58% | 89 |
| Feb 24, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.66 | 0.58% | - |
| Feb 21, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.22 | - | - |
| Feb 20, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.22 | - | 100 |
| Feb 19, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.22 | -0.09% | 100 |
| Feb 18, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.29 | -0.20% | - |
| Feb 14, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.44 | 0.29% | 100 |
| Feb 13, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.22 | -0.34% | 100 |
| Feb 12, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.48 | - | 732 |
| Feb 11, 2025 | 76.77 | 76.77 | 76.76 | 76.76 | 76.48 | 0.08% | 732 |
| Feb 10, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.42 | -0.48% | - |
| Feb 7, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | 0.30% | - |
| Feb 6, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 0.14% | - |
| Feb 5, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | 0.30% | - |
| Feb 4, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.22 | -1.62% | 400 |
| Feb 3, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | 0.22% | - |