Mackenzie Emerging Markets Local Currency Bond Index ETF (TSX:QEBL)
Canada
· Delayed Price · Currency is CAD 77.04
-0.72 (-0.93%)
Jun 5, 2025, 4:10 PM EDT
TSX:QEBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -0.78% | - |
| Jun 4, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | 0.45% | 320 |
| Jun 3, 2025 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - | - |
| Jun 2, 2025 | 77.10 | 77.41 | 77.10 | 77.41 | 77.41 | 0.40% | 300 |
| May 30, 2025 | 77.11 | 77.11 | 77.10 | 77.10 | 76.66 | -1.85% | 700 |
| May 29, 2025 | 77.70 | 78.55 | 77.70 | 78.55 | 78.10 | 0.37% | 300 |
| May 28, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 77.81 | 0.08% | - |
| May 27, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 77.75 | 0.71% | 300 |
| May 26, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.21 | 0.04% | - |
| May 23, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.18 | -0.49% | - |
| May 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.56 | - | 720 |
| May 21, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.56 | 0.22% | 100 |
| May 20, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.39 | 0.43% | - |
| May 16, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.06 | -0.84% | 100 |
| May 15, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 77.71 | 0.42% | 200 |
| May 14, 2025 | 77.89 | 77.89 | 77.83 | 77.83 | 77.39 | 0.46% | 2,401 |
| May 13, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.03 | -0.67% | - |
| May 12, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.55 | 0.87% | 1,800 |
| May 9, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 76.88 | 0.45% | - |
| May 8, 2025 | 76.97 | 76.97 | 76.97 | 76.97 | 76.53 | 0.20% | - |
| May 7, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.38 | -0.40% | - |
| May 6, 2025 | 77.13 | 77.13 | 77.13 | 77.13 | 76.69 | 0.25% | - |
| May 5, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.50 | 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 |