Mackenzie Emerging Markets Local Currency Bond Index ETF (TSX: QEBL)
Canada
· Delayed Price · Currency is CAD 76.50
-0.23 (-0.30%)
Feb 4, 2025, 1:19 PM EST
TSX:QEBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.62% | 389 |
| Feb 3, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | 0.22% | - |
| Jan 31, 2025 | 77.60 | 77.60 | 77.59 | 77.59 | 77.31 | -0.72% | 400 |
| Jan 30, 2025 | 77.52 | 78.25 | 77.52 | 78.15 | 77.87 | 1.23% | 719 |
| Jan 29, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 76.92 | - | - |
| Jan 28, 2025 | 76.90 | 77.20 | 76.90 | 77.20 | 76.92 | -0.10% | 300 |
| Jan 27, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.00 | 0.36% | - |
| Jan 24, 2025 | 76.92 | 77.50 | 76.92 | 77.00 | 76.72 | 0.71% | 400 |
| Jan 23, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 76.18 | 0.28% | - |
| Jan 22, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 75.97 | - | - |
| Jan 21, 2025 | 76.24 | 76.25 | 76.24 | 76.25 | 75.97 | 1.33% | 300 |
| Jan 20, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 74.98 | 0.17% | 100 |
| Jan 17, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 74.85 | 0.29% | - |
| Jan 16, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.63 | - | 136 |
| Jan 15, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.63 | - | - |
| Jan 14, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.63 | -0.01% | 300 |
| Jan 13, 2025 | 74.90 | 74.91 | 74.90 | 74.91 | 74.64 | -0.82% | 201 |
| Jan 10, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 75.26 | 0.21% | - |
| Jan 9, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.10 | 0.35% | - |
| Jan 8, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 74.84 | -0.34% | - |
| Jan 7, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.10 | 0.17% | - |
| Jan 6, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 74.97 | 0.36% | - |
| Jan 3, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.70 | 0.74% | - |
| Jan 2, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 74.15 | -0.11% | - |
| Dec 31, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.23 | -1.88% | 200 |
| Dec 30, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.66 | -0.24% | - |
| Dec 27, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 75.47 | 0.12% | 800 |
| Dec 24, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 75.38 | 0.32% | - |
| Dec 23, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.14 | 0.11% | 200 |
| Dec 20, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.06 | -0.24% | - |
| Dec 19, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.24 | -0.51% | - |
| Dec 18, 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 75.63 | 0.08% | - |
| Dec 17, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 75.57 | -1.03% | - |
| Dec 16, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.35 | 0.80% | 320 |
| Dec 13, 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 75.75 | 0.14% | - |
| Dec 12, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 75.64 | 0.10% | - |
| Dec 11, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 75.56 | 0.01% | - |
| Dec 10, 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 75.55 | 1.05% | - |
| Dec 9, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.76 | 0.21% | 115 |
| Dec 6, 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 74.61 | -0.21% | - |
| Dec 5, 2024 | 75.39 | 75.40 | 75.39 | 75.40 | 74.76 | 0.11% | 200 |
| Dec 4, 2024 | 75.31 | 75.32 | 75.31 | 75.32 | 74.69 | 0.43% | 301 |
| Dec 3, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.37 | -0.04% | - |
| Dec 2, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 74.40 | -0.98% | 110 |
| Nov 29, 2024 | 75.59 | 75.77 | 75.59 | 75.77 | 74.62 | -0.03% | 725 |
| Nov 28, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 74.64 | 0.38% | - |
| Nov 27, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.35 | 0.13% | - |
| Nov 26, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.25 | 0.82% | - |
| Nov 25, 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 73.65 | 0.17% | 100 |
| Nov 22, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 73.52 | -0.32% | - |
| Nov 21, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 73.76 | -0.47% | - |
| Nov 20, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 74.11 | -0.59% | 200 |
| Nov 19, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 74.55 | - | - |
| Nov 18, 2024 | 75.49 | 75.70 | 75.49 | 75.70 | 74.55 | 0.26% | 310 |
| Nov 15, 2024 | 75.49 | 75.50 | 75.49 | 75.50 | 74.35 | 0.99% | 400 |
| Nov 14, 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 73.62 | 0.46% | - |
| Nov 13, 2024 | 74.43 | 74.43 | 74.42 | 74.42 | 73.29 | -0.97% | 300 |
| Nov 12, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 74.01 | 0.41% | - |
| Nov 11, 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 73.70 | -0.21% | - |
| Nov 8, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.86 | -0.65% | 300 |
| Nov 7, 2024 | 75.50 | 75.50 | 75.49 | 75.49 | 74.34 | 0.36% | 500 |
| Nov 6, 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 74.08 | -0.04% | - |
| Nov 5, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 74.10 | 0.59% | - |
| Nov 4, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 73.67 | -0.40% | - |
| Nov 1, 2024 | 75.12 | 75.12 | 75.11 | 75.11 | 73.97 | -0.34% | 500 |
| Oct 31, 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 73.82 | -1.31% | - |
| Oct 30, 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 74.80 | 1.13% | 112 |
| Oct 29, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 73.96 | -0.34% | - |
| Oct 28, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 74.22 | -0.82% | - |
| Oct 25, 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 74.84 | 0.47% | 400 |
| Oct 24, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 74.49 | 0.58% | 625 |
| Oct 23, 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 74.05 | -0.15% | - |
| Oct 22, 2024 | 76.25 | 76.25 | 75.72 | 75.72 | 74.16 | -0.70% | 429 |
| Oct 21, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 74.68 | -0.01% | 300 |
| Oct 18, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 74.69 | 0.65% | - |
| Oct 17, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 74.21 | -0.41% | 500 |
| Oct 16, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 74.51 | 0.41% | - |
| Oct 15, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 74.21 | -0.50% | 100 |
| Oct 11, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 74.58 | 0.53% | - |
| Oct 10, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 74.19 | - | - |
| Oct 9, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 74.19 | 0.03% | - |
| Oct 8, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 74.17 | -0.37% | - |
| Oct 7, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 74.45 | -0.13% | 200 |
| Oct 4, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 74.54 | 0.14% | - |
| Oct 3, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 74.43 | -0.28% | - |
| Oct 2, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 74.64 | 0.01% | - |
| Oct 1, 2024 | 76.21 | 76.21 | 76.20 | 76.20 | 74.63 | -0.72% | 205 |
| Sep 30, 2024 | 76.76 | 76.76 | 76.75 | 76.75 | 74.89 | -0.34% | 400 |
| Sep 27, 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 75.14 | -0.44% | - |
| Sep 26, 2024 | 77.34 | 77.35 | 77.34 | 77.35 | 75.47 | 1.80% | 700 |
| Sep 25, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 74.14 | -0.74% | 100 |
| Sep 24, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 74.69 | -0.58% | 200 |
| Sep 23, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.13 | - | - |
| Sep 20, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.13 | - | 100 |
| Sep 19, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.13 | 0.35% | 100 |
| Sep 18, 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 74.86 | 0.12% | - |
| Sep 17, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 74.77 | 0.27% | - |
| Sep 16, 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 74.57 | 1.06% | - |
| Sep 13, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 73.79 | - | - |
| Sep 12, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 73.79 | 0.46% | - |