Toronto - Delayed Quote CAD

Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) (QEBH.TO)

79.93 -0.20 (-0.25%)
At close: September 10 at 10:15 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Sep 12, 2024 80.13 80.13 80.13 80.13 80.13 -
Sep 11, 2024 79.76 79.76 79.76 79.76 79.76 -
Sep 10, 2024 79.92 79.93 79.92 79.93 79.93 900
Sep 9, 2024 79.88 79.88 79.88 79.88 79.88 600
Sep 6, 2024 79.57 79.57 79.57 79.57 79.57 -
Sep 5, 2024 79.82 79.82 79.82 79.82 79.82 100
Sep 4, 2024 79.53 79.53 79.53 79.53 79.53 1,300
Sep 3, 2024 0.30 Dividend
Sep 3, 2024 79.56 79.56 79.56 79.56 79.56 -
Aug 30, 2024 79.31 79.31 79.31 79.31 79.01 100
Aug 29, 2024 79.76 79.77 79.76 79.77 79.47 1,300
Aug 28, 2024 79.44 79.44 79.43 79.43 79.13 1,300
Aug 27, 2024 79.90 79.91 79.90 79.91 79.61 1,300
Aug 26, 2024 79.48 79.48 79.47 79.47 79.17 4,300
Aug 23, 2024 79.12 79.12 79.12 79.12 78.82 -
Aug 22, 2024 79.26 79.26 79.25 79.25 78.95 2,700
Aug 21, 2024 79.52 79.52 79.52 79.52 79.22 -
Aug 20, 2024 79.70 79.70 79.70 79.70 79.40 2,700
Aug 19, 2024 79.35 79.35 79.35 79.35 79.05 -
Aug 16, 2024 78.88 78.88 78.88 78.88 78.58 -
Aug 15, 2024 78.49 78.49 78.49 78.49 78.20 1,300
Aug 14, 2024 78.68 78.68 78.68 78.68 78.39 -
Aug 13, 2024 78.34 78.34 78.34 78.34 78.05 -
Aug 12, 2024 78.30 78.30 78.30 78.30 78.01 -
Aug 9, 2024 77.99 77.99 77.99 77.99 77.70 200
Aug 8, 2024 77.75 77.75 77.74 77.74 77.45 200
Aug 7, 2024 77.81 77.81 77.81 77.81 77.52 2,900
Aug 6, 2024 78.38 78.38 78.38 78.38 78.09 -
Aug 2, 2024 78.54 78.54 78.54 78.54 78.25 100
Aug 1, 2024 0.30 Dividend
Aug 1, 2024 78.07 78.07 78.07 78.07 77.78 -
Jul 31, 2024 78.26 78.26 78.26 78.26 77.67 100
Jul 30, 2024 77.43 77.43 77.42 77.42 76.84 800
Jul 29, 2024 77.93 77.94 77.90 77.90 77.31 1,300
Jul 26, 2024 77.29 77.29 77.29 77.29 76.71 -
Jul 25, 2024 77.66 77.66 77.66 77.66 77.08 100
Jul 24, 2024 77.47 77.47 77.47 77.47 76.89 -
Jul 23, 2024 77.89 77.89 77.89 77.89 77.30 700
Jul 22, 2024 77.87 77.88 77.85 77.85 77.26 1,500
Jul 19, 2024 77.36 77.36 77.36 77.36 76.78 -
Jul 18, 2024 77.68 77.68 77.68 77.68 77.10 -
Jul 17, 2024 77.92 77.92 77.92 77.92 77.33 -
Jul 16, 2024 77.67 77.67 77.67 77.67 77.09 -
Jul 15, 2024 77.88 77.88 77.88 77.88 77.29 -
Jul 12, 2024 77.73 77.73 77.73 77.73 77.15 -
Jul 11, 2024 77.40 77.40 77.40 77.40 76.82 -
Jul 10, 2024 77.32 77.32 77.32 77.32 76.74 -
Jul 9, 2024 77.32 77.32 77.32 77.32 76.74 100
Jul 8, 2024 77.31 77.31 77.31 77.31 76.73 -
Jul 5, 2024 77.06 77.06 77.06 77.06 76.48 -
Jul 4, 2024 76.89 76.89 76.89 76.89 76.31 -
Jul 3, 2024 77.10 77.10 77.09 77.09 76.51 1,100
Jul 2, 2024 0.25 Dividend
Jul 2, 2024 76.74 76.74 76.74 76.74 76.16 100
Jun 28, 2024 77.18 77.18 77.18 77.18 76.35 -
Jun 27, 2024 77.13 77.13 77.13 77.13 76.30 -
Jun 26, 2024 77.42 77.42 77.42 77.42 76.59 -
Jun 25, 2024 77.66 77.67 77.66 77.67 76.84 700
Jun 24, 2024 77.16 77.16 77.15 77.15 76.32 400
Jun 21, 2024 77.66 77.66 77.66 77.66 76.83 100
Jun 20, 2024 76.82 76.98 76.82 76.98 76.16 400
Jun 19, 2024 77.55 77.55 77.55 77.55 76.72 -
Jun 18, 2024 77.61 77.63 77.20 77.20 76.37 2,400
Jun 17, 2024 76.71 76.81 76.71 76.81 75.99 200
Jun 14, 2024 77.59 77.59 76.98 76.98 76.16 200
Jun 13, 2024 76.97 76.97 76.97 76.97 76.15 100
Jun 12, 2024 77.53 77.53 76.97 76.97 76.15 100
Jun 11, 2024 76.78 76.78 76.78 76.78 75.96 100
Jun 10, 2024 76.48 76.48 76.48 76.48 75.66 -
Jun 7, 2024 77.01 77.01 77.01 77.01 76.18 -
Jun 6, 2024 77.24 77.25 77.24 77.25 76.42 200
Jun 5, 2024 77.08 77.08 77.08 77.08 76.25 -
Jun 4, 2024 76.69 76.69 76.68 76.68 75.86 400
Jun 3, 2024 0.25 Dividend
Jun 3, 2024 76.91 76.91 76.91 76.91 76.09 -
May 31, 2024 76.60 76.60 76.60 76.60 75.53 -
May 30, 2024 76.60 76.60 76.60 76.60 75.53 -
May 29, 2024 76.54 76.55 76.23 76.23 75.17 1,900
May 28, 2024 76.94 76.94 76.38 76.38 75.32 800
May 27, 2024 76.87 76.87 76.87 76.87 75.80 -
May 24, 2024 76.72 76.72 76.72 76.72 75.65 -
May 23, 2024 77.05 77.05 77.05 77.05 75.98 100
May 22, 2024 77.45 77.45 76.81 76.81 75.74 1,400
May 21, 2024 77.31 77.31 77.31 77.31 76.23 -
May 17, 2024 77.57 77.58 77.57 77.58 76.50 500
May 16, 2024 77.37 77.37 77.37 77.37 76.29 100
May 15, 2024 77.13 77.68 77.13 77.68 76.60 200
May 14, 2024 76.82 76.82 76.82 76.82 75.75 -
May 13, 2024 76.71 76.71 76.71 76.71 75.64 -
May 10, 2024 76.71 76.71 76.71 76.71 75.64 -
May 9, 2024 77.10 77.13 77.10 77.13 76.06 700
May 8, 2024 77.03 77.03 77.03 77.03 75.96 -
May 7, 2024 77.37 77.37 77.37 77.37 76.29 100
May 6, 2024 76.66 76.66 76.66 76.66 75.59 -
May 3, 2024 76.08 76.08 76.08 76.08 75.02 -
May 2, 2024 75.74 75.74 75.74 75.74 74.69 -
May 1, 2024 0.25 Dividend
May 1, 2024 75.65 75.65 75.65 75.65 74.60 -
Apr 30, 2024 76.18 76.18 76.18 76.18 74.88 -
Apr 29, 2024 75.89 75.89 75.89 75.89 74.59 -
Apr 26, 2024 75.66 75.66 75.66 75.66 74.36 -
Apr 25, 2024 75.86 75.86 75.86 75.86 74.56 -
Apr 24, 2024 76.23 76.23 76.23 76.23 74.92 -
Apr 23, 2024 76.14 76.14 76.14 76.14 74.84 -
Apr 22, 2024 75.76 75.76 75.76 75.76 74.46 -
Apr 19, 2024 75.51 75.51 75.51 75.51 74.22 -
Apr 18, 2024 75.55 75.55 75.55 75.55 74.26 -
Apr 17, 2024 75.12 75.12 75.12 75.12 73.83 -
Apr 16, 2024 75.33 75.33 75.33 75.33 74.04 300
Apr 15, 2024 76.31 76.31 76.31 76.31 75.00 -
Apr 12, 2024 76.31 76.31 76.31 76.31 75.00 100
Apr 11, 2024 76.70 76.70 76.28 76.28 74.97 1,600
Apr 10, 2024 77.62 77.62 77.62 77.62 76.29 -
Apr 9, 2024 77.34 77.34 77.34 77.34 76.02 100
Apr 8, 2024 77.02 77.02 77.02 77.02 75.70 -
Apr 5, 2024 76.91 76.91 76.91 76.91 75.59 -
Apr 4, 2024 76.97 76.97 76.96 76.96 75.64 300
Apr 3, 2024 76.77 76.77 76.77 76.77 75.46 -
Apr 2, 2024 76.92 76.92 76.92 76.92 75.60 -
Apr 1, 2024 0.29 Dividend
Apr 1, 2024 76.92 76.92 76.92 76.92 75.60 -
Mar 28, 2024 77.61 77.61 77.61 77.61 76.00 -
Mar 27, 2024 77.44 77.44 77.44 77.44 75.83 -
Mar 26, 2024 77.62 77.63 77.62 77.63 76.02 600
Mar 25, 2024 77.61 77.61 77.61 77.61 76.00 500
Mar 22, 2024 77.24 77.24 77.24 77.24 75.64 100
Mar 21, 2024 76.99 76.99 76.99 76.99 75.39 -
Mar 20, 2024 77.00 77.00 77.00 77.00 75.40 100
Mar 19, 2024 76.34 76.34 76.34 76.34 74.76 -
Mar 18, 2024 76.38 76.38 76.38 76.38 74.80 -
Mar 15, 2024 76.60 76.60 76.60 76.60 75.01 -
Mar 14, 2024 76.85 76.85 76.85 76.85 75.26 -
Mar 13, 2024 76.77 76.77 76.77 76.77 75.18 -
Mar 12, 2024 76.54 76.54 76.54 76.54 74.95 1,300
Mar 11, 2024 77.00 77.00 77.00 77.00 75.40 -
Mar 8, 2024 76.91 76.91 76.91 76.91 75.32 -
Mar 7, 2024 76.68 76.68 76.68 76.68 75.09 -
Mar 6, 2024 76.48 76.48 76.48 76.48 74.89 200
Mar 5, 2024 76.90 76.90 76.90 76.90 75.31 100
Mar 4, 2024 76.46 76.50 76.46 76.50 74.91 900
Mar 1, 2024 0.29 Dividend
Mar 1, 2024 76.23 76.23 76.23 76.23 74.65 -
Feb 29, 2024 76.14 76.14 76.14 76.14 74.28 -
Feb 28, 2024 76.22 76.22 76.22 76.22 74.36 300
Feb 27, 2024 75.85 75.85 75.85 75.85 74.00 500
Feb 26, 2024 76.43 76.43 76.43 76.43 74.56 100
Feb 23, 2024 76.40 76.40 76.34 76.34 74.48 100
Feb 22, 2024 75.67 75.67 75.67 75.67 73.82 -
Feb 21, 2024 76.13 76.13 76.13 76.13 74.27 100
Feb 20, 2024 75.95 75.95 75.86 75.86 74.01 800
Feb 16, 2024 75.96 75.96 75.96 75.96 74.11 100
Feb 15, 2024 75.46 75.46 75.46 75.46 73.62 -
Feb 14, 2024 75.46 75.46 75.46 75.46 73.62 100
Feb 13, 2024 75.43 75.46 75.43 75.46 73.62 200
Feb 12, 2024 75.73 75.73 75.73 75.73 73.88 -
Feb 9, 2024 75.94 75.94 75.94 75.94 74.09 200
Feb 8, 2024 76.03 76.03 76.03 76.03 74.17 -
Feb 7, 2024 76.24 76.24 76.24 76.24 74.38 100
Feb 6, 2024 75.68 75.68 75.68 75.68 73.83 -
Feb 5, 2024 75.85 75.85 75.85 75.85 74.00 1,200
Feb 2, 2024 76.63 76.63 76.63 76.63 74.76 -
Feb 1, 2024 0.29 Dividend
Feb 1, 2024 76.89 76.89 76.32 76.32 74.46 1,000
Jan 31, 2024 76.35 76.35 76.35 76.35 74.21 -
Jan 30, 2024 76.34 76.34 76.34 76.34 74.20 100
Jan 29, 2024 76.03 76.03 76.03 76.03 73.90 -
Jan 26, 2024 75.97 75.97 75.97 75.97 73.84 -
Jan 25, 2024 76.08 76.08 76.08 76.08 73.95 100
Jan 24, 2024 75.99 75.99 75.99 75.99 73.86 200
Jan 23, 2024 75.81 75.81 75.81 75.81 73.68 1,000
Jan 22, 2024 75.92 75.92 75.92 75.92 73.79 -
Jan 19, 2024 75.92 75.92 75.92 75.92 73.79 -
Jan 18, 2024 76.31 76.31 76.31 76.31 74.17 -
Jan 17, 2024 75.61 76.31 75.56 76.31 74.17 800
Jan 16, 2024 76.30 76.31 76.30 76.31 74.17 2,700
Jan 15, 2024 76.41 76.71 76.41 76.71 74.56 100
Jan 12, 2024 76.48 76.48 76.48 76.48 74.34 -
Jan 11, 2024 76.24 76.41 76.24 76.41 74.27 2,100
Jan 10, 2024 75.57 75.57 75.57 75.57 73.45 -
Jan 9, 2024 75.89 75.89 75.89 75.89 73.76 -
Jan 8, 2024 76.00 76.00 76.00 76.00 73.87 500
Jan 5, 2024 76.23 76.23 76.23 76.23 74.09 -
Jan 4, 2024 76.45 76.45 76.45 76.45 74.31 -
Jan 3, 2024 76.64 76.64 76.64 76.64 74.49 -
Jan 2, 2024 76.59 76.59 76.58 76.58 74.43 300
Dec 29, 2023 77.52 77.52 77.52 77.52 75.35 -
Dec 28, 2023 0.57 Dividend
Dec 28, 2023 77.84 77.84 77.66 77.66 75.48 1,200
Dec 27, 2023 77.77 77.77 77.77 77.77 75.03 -
Dec 22, 2023 77.63 77.63 77.60 77.60 74.87 5,100
Dec 21, 2023 78.09 78.09 78.09 78.09 75.34 -
Dec 20, 2023 77.98 77.98 77.98 77.98 75.24 -
Dec 19, 2023 77.81 77.81 77.80 77.80 75.06 400
Dec 18, 2023 77.46 77.46 77.45 77.46 74.73 2,500
Dec 15, 2023 77.45 77.77 77.45 77.77 75.03 400
Dec 14, 2023 76.66 76.66 76.66 76.66 73.96 -
Dec 13, 2023 75.80 75.80 75.80 75.80 73.13 -
Dec 12, 2023 75.87 75.87 75.87 75.87 73.20 200
Dec 11, 2023 75.69 75.69 75.69 75.69 73.03 100
Dec 8, 2023 75.44 75.44 75.44 75.44 72.79 400
Dec 7, 2023 75.98 75.98 75.98 75.98 73.31 -
Dec 6, 2023 75.56 75.56 75.56 75.56 72.90 -
Dec 5, 2023 75.07 75.07 75.07 75.07 72.43 -
Dec 4, 2023 75.15 75.15 75.15 75.15 72.51 100
Dec 1, 2023 0.32 Dividend
Dec 1, 2023 75.54 75.54 75.54 75.54 72.88 100
Nov 30, 2023 75.21 75.21 75.21 75.21 72.25 -
Nov 29, 2023 74.89 74.96 74.89 74.96 72.01 1,500
Nov 28, 2023 74.56 74.56 74.56 74.56 71.63 100
Nov 27, 2023 74.30 74.47 74.30 74.47 71.54 300
Nov 24, 2023 73.64 73.64 73.64 73.64 70.75 700
Nov 23, 2023 74.31 74.31 74.31 74.31 71.39 -
Nov 22, 2023 73.83 73.83 73.83 73.83 70.93 -
Nov 21, 2023 73.80 73.80 73.80 73.80 70.90 -
Nov 20, 2023 73.21 73.21 73.21 73.21 70.33 900
Nov 17, 2023 73.28 73.28 73.28 73.28 70.40 -
Nov 16, 2023 72.65 72.65 72.65 72.65 69.80 -
Nov 15, 2023 72.58 72.58 72.57 72.57 69.72 200
Nov 14, 2023 72.00 72.00 72.00 72.00 69.17 -
Nov 13, 2023 72.31 72.31 71.74 71.74 68.92 1,500
Nov 10, 2023 72.07 72.07 72.07 72.07 69.24 -
Nov 9, 2023 72.64 72.64 72.64 72.64 69.79 -
Nov 8, 2023 72.56 72.56 72.56 72.56 69.71 -
Nov 7, 2023 72.24 72.24 72.24 72.24 69.40 -
Nov 6, 2023 72.24 72.24 72.24 72.24 69.40 -
Nov 3, 2023 72.00 72.00 72.00 72.00 69.17 -
Nov 2, 2023 71.61 71.61 71.61 71.61 68.80 -
Nov 1, 2023 0.32 Dividend
Nov 1, 2023 71.09 71.09 71.09 71.09 68.30 -
Oct 31, 2023 71.12 71.12 71.12 71.12 68.02 -
Oct 30, 2023 71.15 71.15 71.15 71.15 68.05 100
Oct 27, 2023 71.02 71.02 71.02 71.02 67.92 -
Oct 26, 2023 70.77 70.77 70.77 70.77 67.68 -
Oct 25, 2023 71.25 71.25 71.25 71.25 68.14 -
Oct 24, 2023 70.86 70.86 70.86 70.86 67.77 -
Oct 23, 2023 71.13 71.13 71.13 71.13 68.03 100
Oct 20, 2023 70.38 70.38 70.38 70.38 67.31 -
Oct 19, 2023 70.89 70.89 70.89 70.89 67.80 200
Oct 18, 2023 71.09 71.09 71.09 71.09 67.99 -
Oct 17, 2023 71.44 71.44 71.44 71.44 68.32 -
Oct 16, 2023 71.60 71.60 71.60 71.60 68.48 -
Oct 13, 2023 71.55 71.55 71.55 71.55 68.43 -
Oct 12, 2023 71.55 71.55 71.55 71.55 68.43 100
Oct 11, 2023 71.92 71.98 71.92 71.98 68.84 4,200
Oct 10, 2023 71.06 71.06 71.06 71.06 67.96 -
Oct 6, 2023 70.58 70.96 70.58 70.96 67.86 200
Oct 5, 2023 70.95 70.95 70.95 70.95 67.86 -
Oct 4, 2023 70.87 70.87 70.87 70.87 67.78 300
Oct 3, 2023 71.30 71.30 71.30 71.30 68.19 -
Oct 2, 2023 71.91 71.91 71.91 71.91 68.77 -
Sep 29, 2023 0.28 Dividend
Sep 29, 2023 72.09 72.09 72.09 72.09 68.95 -
Sep 28, 2023 71.50 71.50 71.50 71.50 68.11 300
Sep 27, 2023 72.46 72.46 72.46 72.46 69.03 -
Sep 26, 2023 72.51 72.51 72.50 72.50 69.06 600
Sep 25, 2023 73.21 73.21 73.21 73.21 69.74 -
Sep 22, 2023 73.21 73.21 73.21 73.21 69.74 -
Sep 21, 2023 72.90 72.90 72.90 72.90 69.45 400
Sep 20, 2023 73.99 73.99 73.77 73.77 70.27 100
Sep 19, 2023 73.98 73.99 73.74 73.74 70.25 200
Sep 18, 2023 73.81 73.81 73.81 73.81 70.31 -
Sep 15, 2023 74.05 74.05 74.05 74.05 70.54 -
Sep 14, 2023 74.05 74.05 74.05 74.05 70.54 -
Sep 13, 2023 74.27 74.27 74.27 74.27 70.75 100

Related Tickers