Skip to main content
Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) (TSX:QEBH)
Canada flag Canada · Delayed Price · Currency is CAD
80.28
+0.07 (0.09%)
Apr 28, 2026, 3:56 PM EST

TSX:QEBH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202680.1780.2880.1780.2880.28-0.36%400
Apr 27, 202680.5780.5780.5780.5780.57-0.05%100
Apr 22, 202680.6180.6180.6180.6180.610.07%300
Apr 21, 202680.7780.7780.5580.5580.55-0.32%1,100
Apr 20, 202680.8080.8180.3080.8180.810.35%6,610
Apr 16, 202680.5380.5380.5380.5380.53-0.04%100
Apr 15, 202680.5680.5680.5680.5680.560.01%200
Apr 14, 202680.5280.5580.5280.5580.550.15%1,200
Apr 13, 202680.2080.4380.2080.4380.430.27%1,100
Apr 10, 202680.2180.2180.2180.2180.21-225
Apr 9, 202680.1480.2180.1480.2180.210.49%225
Apr 8, 202679.8279.8279.8279.8279.821.46%400
Apr 7, 202678.6978.7578.6778.6778.67-0.10%3,903
Apr 6, 202678.8078.9878.7578.7578.75-0.58%401
Apr 2, 202678.8879.2178.8879.2179.210.25%223
Apr 1, 202679.0179.0179.0079.0179.010.03%600
Mar 31, 202678.3678.9978.3678.9978.681.52%755
Mar 30, 202678.6378.6377.8177.8177.50-1.59%202
Mar 26, 202679.0879.0879.0779.0778.76-0.42%200
Mar 25, 202678.4679.4078.4679.4079.090.68%438
Mar 24, 202678.0878.8678.0678.8678.55-0.18%800
Mar 23, 202679.0079.0079.0079.0078.690.32%260
Mar 20, 202678.7578.7578.7578.7578.44-1.34%101
Mar 19, 202679.8079.8279.8079.8279.50-10,186
Mar 18, 202679.7879.8279.7879.8279.50-0.23%405
Mar 17, 202679.4680.0079.4580.0079.680.23%400
Mar 13, 202679.9379.9479.8279.8279.500.44%409
Mar 12, 202680.1880.1879.4779.4779.15-0.77%201
Mar 11, 202680.0980.0980.0980.0979.770.09%200
Mar 9, 202680.0180.1380.0180.0279.70-0.35%3,410
Mar 6, 202680.3380.3380.2980.3079.98-0.47%902
Mar 5, 202681.1081.1080.6880.6880.36-0.93%1,031
Mar 4, 202681.3681.4481.3681.4481.120.98%1,000
Mar 3, 202680.0180.6779.8380.6580.33-0.54%1,001
Mar 2, 202681.0981.1581.0981.0980.77-0.94%600
Feb 27, 202681.8581.8681.8581.8681.220.04%400
Feb 26, 202681.7881.8381.7881.8381.19-0.24%1,400
Feb 25, 202681.9882.0381.9882.0381.390.13%2,036
Feb 24, 202681.4581.9581.4281.9281.280.09%3,000
Feb 23, 202681.8581.8581.8581.8581.21-0.01%201
Feb 20, 202681.8581.8681.8581.8681.220.18%271
Feb 19, 202681.7381.7381.7181.7181.07-0.26%1,015
Feb 18, 202681.8781.9281.8781.9281.280.17%200
Feb 17, 202681.7581.7981.7581.7881.140.55%503
Feb 13, 202681.7981.8181.3381.3380.70-0.39%3,900
Feb 12, 202681.6481.6581.6481.6581.010.23%295
Feb 11, 202681.4581.4681.4581.4680.830.58%300
Feb 10, 202680.9980.9980.9980.9980.36-0.55%101
Feb 9, 202681.4381.4481.4381.4480.811.04%600
Feb 6, 202680.6180.6180.6080.6079.97-0.63%213
Feb 5, 202681.1081.1181.1081.1180.480.16%232
Feb 4, 202680.9780.9880.9780.9880.350.04%200
Feb 3, 202680.9580.9680.9580.9580.32-0.05%903
Feb 2, 202680.7181.0380.7080.9980.36-0.01%2,100
Jan 29, 202681.0081.0081.0081.0080.06-0.32%100
Jan 28, 202681.2281.2681.2281.2680.32-0.11%2,643
Jan 27, 202681.3481.3581.3481.3580.400.14%200
Jan 26, 202680.8781.2480.8681.2480.30-522
Jan 23, 202681.2381.2481.2381.2480.300.61%300
Jan 22, 202680.7680.7680.7580.7579.81-0.09%1,200
Jan 20, 202680.6180.8480.6180.8279.880.31%1,400
Jan 19, 202680.5580.7480.5580.5779.63-0.42%1,038
Jan 15, 202680.9180.9180.9180.9179.97-0.10%229
Jan 14, 202680.9880.9980.9880.9980.050.20%378
Jan 13, 202680.8380.8380.8380.8379.89-0.07%500
Jan 12, 202680.8980.8980.8980.8979.95-0.07%101
Jan 9, 202680.9580.9580.9580.9580.010.17%100
Jan 8, 202680.8180.8280.8180.8179.87-0.38%712
Jan 7, 202681.1281.1281.1281.1280.180.02%700
Jan 6, 202681.0081.1081.0081.1080.160.17%904
Jan 5, 202681.3481.3480.9680.9680.02-0.06%205
Jan 2, 202681.0381.0381.0181.0180.070.32%803
Dec 31, 202581.3381.3480.7580.7579.81-1.01%300
Dec 29, 202581.5681.6081.5681.5780.360.58%9,100
Dec 24, 202581.3081.3081.1081.1079.89-0.27%1,000
Dec 23, 202581.3481.3481.3281.3280.11-0.14%400
Dec 19, 202581.4381.4381.4381.4380.220.37%400
Dec 17, 202581.1181.1381.1181.1379.920.43%1,600
Dec 16, 202580.7980.7980.7880.7879.58-0.44%410
Dec 12, 202581.1381.1481.1381.1479.930.05%1,309
Dec 11, 202581.1581.1581.1081.1079.890.06%1,000
Dec 10, 202581.0681.0681.0581.0579.84-0.01%900
Dec 9, 202581.0381.0681.0381.0679.85-0.10%723
Dec 8, 202581.1281.1481.1281.1479.93-0.29%972
Dec 5, 202581.3781.3881.3781.3880.170.16%600
Dec 4, 202581.1481.2581.1481.2580.04-0.14%400
Dec 3, 202581.3681.3681.3681.3680.150.76%150
Dec 2, 202580.7680.7680.7580.7579.55-1.08%706
Nov 28, 202581.4081.6381.4081.6380.07-0.05%500
Nov 26, 202581.6381.6781.6381.6780.11-0.10%1,269
Nov 25, 202581.6381.7581.6381.7580.190.28%507
Nov 24, 202581.4981.5281.4781.5279.96-0.15%700
Nov 21, 202581.5181.6481.5181.6480.080.36%303
Nov 20, 202581.3581.3581.3581.3579.79-0.07%100
Nov 19, 202581.4581.4581.4181.4179.85-0.25%746
Nov 17, 202581.6181.6181.6181.6180.050.73%100
Nov 14, 202581.0281.0281.0281.0279.47-0.50%291
Nov 13, 202581.4381.4381.4381.4379.87-0.23%216
Nov 12, 202581.6281.6281.6281.6280.060.17%100
Nov 11, 202581.4781.4881.4781.4879.920.15%200