Skip to main content
Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) (TSX:QEBH)
Canada flag Canada · Delayed Price · Currency is CAD
80.30
-0.38 (-0.47%)
At close: Mar 6, 2026

TSX:QEBH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202680.3380.3380.2980.3080.30-0.47%902
Mar 5, 202681.1081.1080.6880.6880.68-0.93%1,031
Mar 4, 202681.3681.4481.3681.4481.440.98%1,000
Mar 3, 202680.0180.6779.8380.6580.65-0.54%1,001
Mar 2, 202681.0981.1581.0981.0981.09-0.94%600
Feb 27, 202681.8581.8681.8581.8681.550.04%400
Feb 26, 202681.7881.8381.7881.8381.52-0.24%1,400
Feb 25, 202681.9882.0381.9882.0381.720.13%2,036
Feb 24, 202681.4581.9581.4281.9281.610.09%3,000
Feb 23, 202681.8581.8581.8581.8581.54-0.01%201
Feb 20, 202681.8581.8681.8581.8681.550.18%271
Feb 19, 202681.7381.7381.7181.7181.40-0.26%1,015
Feb 18, 202681.8781.9281.8781.9281.610.17%200
Feb 17, 202681.7581.7981.7581.7881.470.55%503
Feb 13, 202681.7981.8181.3381.3381.02-0.39%3,900
Feb 12, 202681.6481.6581.6481.6581.340.23%295
Feb 11, 202681.4581.4681.4581.4681.150.58%300
Feb 10, 202680.9980.9980.9980.9980.68-0.55%101
Feb 9, 202681.4381.4481.4381.4481.131.04%600
Feb 6, 202680.6180.6180.6080.6080.29-0.63%213
Feb 5, 202681.1081.1181.1081.1180.800.16%232
Feb 4, 202680.9780.9880.9780.9880.670.04%200
Feb 3, 202680.9580.9680.9580.9580.64-0.05%903
Feb 2, 202680.7181.0380.7080.9980.68-0.01%2,100
Jan 29, 202681.0081.0081.0081.0080.38-0.32%100
Jan 28, 202681.2281.2681.2281.2680.64-0.11%2,643
Jan 27, 202681.3481.3581.3481.3580.730.14%200
Jan 26, 202680.8781.2480.8681.2480.62-522
Jan 23, 202681.2381.2481.2381.2480.620.61%300
Jan 22, 202680.7680.7680.7580.7580.13-0.09%1,200
Jan 20, 202680.6180.8480.6180.8280.200.31%1,400
Jan 19, 202680.5580.7480.5580.5779.95-0.42%1,038
Jan 15, 202680.9180.9180.9180.9180.29-0.10%229
Jan 14, 202680.9880.9980.9880.9980.370.20%378
Jan 13, 202680.8380.8380.8380.8380.21-0.07%500
Jan 12, 202680.8980.8980.8980.8980.27-0.07%101
Jan 9, 202680.9580.9580.9580.9580.330.17%100
Jan 8, 202680.8180.8280.8180.8180.19-0.38%712
Jan 7, 202681.1281.1281.1281.1280.500.02%700
Jan 6, 202681.0081.1081.0081.1080.480.17%904
Jan 5, 202681.3481.3480.9680.9680.34-0.06%205
Jan 2, 202681.0381.0381.0181.0180.390.32%803
Dec 31, 202581.3381.3480.7580.7580.13-1.01%300
Dec 29, 202581.5681.6081.5681.5780.680.58%9,100
Dec 24, 202581.3081.3081.1081.1080.21-0.27%1,000
Dec 23, 202581.3481.3481.3281.3280.43-0.14%400
Dec 19, 202581.4381.4381.4381.4380.540.37%400
Dec 17, 202581.1181.1381.1181.1380.240.43%1,600
Dec 16, 202580.7980.7980.7880.7879.90-0.44%410
Dec 12, 202581.1381.1481.1381.1480.250.05%1,309
Dec 11, 202581.1581.1581.1081.1080.210.06%1,000
Dec 10, 202581.0681.0681.0581.0580.16-0.01%900
Dec 9, 202581.0381.0681.0381.0680.17-0.10%723
Dec 8, 202581.1281.1481.1281.1480.25-0.29%972
Dec 5, 202581.3781.3881.3781.3880.490.16%600
Dec 4, 202581.1481.2581.1481.2580.36-0.14%400
Dec 3, 202581.3681.3681.3681.3680.470.76%150
Dec 2, 202580.7680.7680.7580.7579.87-1.08%706
Nov 28, 202581.4081.6381.4081.6380.39-0.05%500
Nov 26, 202581.6381.6781.6381.6780.43-0.10%1,269
Nov 25, 202581.6381.7581.6381.7580.500.28%507
Nov 24, 202581.4981.5281.4781.5280.28-0.15%700
Nov 21, 202581.5181.6481.5181.6480.400.36%303
Nov 20, 202581.3581.3581.3581.3580.11-0.07%100
Nov 19, 202581.4581.4581.4181.4180.17-0.25%746
Nov 17, 202581.6181.6181.6181.6180.370.73%100
Nov 14, 202581.0281.0281.0281.0279.79-0.50%291
Nov 13, 202581.4381.4381.4381.4380.19-0.23%216
Nov 12, 202581.6281.6281.6281.6280.380.17%100
Nov 11, 202581.4781.4881.4781.4880.240.15%200
Nov 10, 202581.4581.4581.3681.3680.120.07%1,600
Nov 7, 202581.3081.3081.3081.3080.06-0.31%1,002
Nov 6, 202581.5481.5581.5481.5580.310.30%259
Nov 5, 202581.3181.3181.3181.3180.07-0.27%107
Nov 4, 202581.5481.5981.5181.5380.290.82%2,205
Nov 3, 202580.8780.8780.8780.8779.64-1.47%185
Oct 31, 202582.1182.1382.0882.0880.480.69%800
Oct 30, 202581.7981.7981.5281.5279.93-0.67%901
Oct 29, 202582.0782.0782.0782.0780.470.11%110
Oct 28, 202581.9881.9881.9881.9880.380.97%300
Oct 24, 202581.0381.1981.0381.1979.610.19%1,213
Oct 22, 202581.0481.0481.0481.0479.46-0.25%803
Oct 21, 202581.3081.3181.2481.2479.660.78%973
Oct 20, 202580.6880.6880.6180.6179.04-0.43%600
Oct 17, 202580.8180.9680.8180.9679.380.06%500
Oct 16, 202580.9080.9180.9080.9179.330.51%1,300
Oct 15, 202580.5080.5080.5080.5078.930.40%100
Oct 14, 202580.4980.4980.1880.1878.62-0.17%200
Oct 10, 202580.3280.3280.3280.3278.76-0.12%159
Oct 9, 202580.4280.4280.4280.4278.85-0.02%200
Oct 8, 202580.4480.4480.4480.4478.870.17%2,031
Oct 7, 202580.2980.3080.2980.3078.740.14%228
Oct 6, 202580.2680.2680.1980.1978.63-0.14%400
Oct 3, 202580.2980.3080.2980.3078.740.30%841
Oct 2, 202580.0680.0680.0680.0678.50-0.32%618
Oct 1, 202580.3480.3580.3280.3278.76-0.80%5,635
Sep 29, 202580.9580.9880.9580.9779.080.55%862
Sep 25, 202580.5380.5380.5380.5378.650.44%400
Sep 24, 202580.3480.6880.1880.1878.310.10%1,200
Sep 23, 202580.0880.1080.0780.1078.23-0.47%500