Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) (QEBH.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:47PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
| May 01, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
| May 01, 2024 | 0.248 Dividend | |||||
| Apr 30, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 75.93 | - |
| Apr 29, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.64 | - |
| Apr 26, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.41 | - |
| Apr 25, 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.61 | - |
| Apr 24, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 75.98 | - |
| Apr 23, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 75.89 | - |
| Apr 22, 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.51 | - |
| Apr 19, 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.26 | - |
| Apr 18, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.30 | - |
| Apr 17, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 74.88 | - |
| Apr 16, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.08 | 300 |
| Apr 15, 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.06 | - |
| Apr 12, 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.06 | 100 |
| Apr 11, 2024 | 76.70 | 76.70 | 76.28 | 76.28 | 76.03 | 1,600 |
| Apr 10, 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.37 | - |
| Apr 09, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.09 | 100 |
| Apr 08, 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 76.77 | - |
| Apr 05, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.66 | - |
| Apr 04, 2024 | 76.97 | 76.97 | 76.96 | 76.96 | 76.71 | 300 |
| Apr 03, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.52 | - |
| Apr 02, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.67 | - |
| Apr 01, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.67 | - |
| Apr 01, 2024 | 0.285 Dividend | |||||
| Mar 28, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.07 | - |
| Mar 27, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 76.90 | - |
| Mar 26, 2024 | 77.62 | 77.63 | 77.62 | 77.63 | 77.09 | 600 |
| Mar 25, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.07 | 500 |
| Mar 22, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 76.71 | 100 |
| Mar 21, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.46 | - |
| Mar 20, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.47 | 100 |
| Mar 19, 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 75.81 | - |
| Mar 18, 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 75.85 | - |
| Mar 15, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.07 | - |
| Mar 14, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.32 | - |
| Mar 13, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.24 | - |
| Mar 12, 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.01 | 1,300 |
| Mar 11, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.47 | - |
| Mar 08, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.38 | - |
| Mar 07, 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.15 | - |
| Mar 06, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 75.95 | 200 |
| Mar 05, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.37 | 100 |
| Mar 04, 2024 | 76.46 | 76.50 | 76.46 | 76.50 | 75.97 | 900 |
| Mar 01, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 75.70 | - |
| Mar 01, 2024 | 0.285 Dividend | |||||
| Feb 29, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 75.33 | - |
| Feb 28, 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 75.41 | 300 |
| Feb 27, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.04 | 500 |
| Feb 26, 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 75.62 | 100 |
| Feb 23, 2024 | 76.40 | 76.40 | 76.34 | 76.34 | 75.53 | 100 |
| Feb 22, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 74.87 | - |
| Feb 21, 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 75.32 | 100 |
| Feb 20, 2024 | 75.95 | 75.95 | 75.86 | 75.86 | 75.05 | 800 |
| Feb 16, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.15 | 100 |
| Feb 15, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 74.66 | - |
| Feb 14, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 74.66 | 100 |
| Feb 13, 2024 | 75.43 | 75.46 | 75.43 | 75.46 | 74.66 | 200 |
| Feb 12, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 74.92 | - |
| Feb 09, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.13 | 200 |
| Feb 08, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 75.22 | - |
| Feb 07, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 75.43 | 100 |
| Feb 06, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 74.88 | - |
| Feb 05, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.04 | 1,200 |
| Feb 02, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 75.82 | - |
| Feb 01, 2024 | 76.89 | 76.89 | 76.32 | 76.32 | 75.51 | 1,000 |
| Feb 01, 2024 | 0.285 Dividend | |||||
| Jan 31, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 75.26 | - |
| Jan 30, 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 75.25 | 100 |
| Jan 29, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 74.94 | - |
| Jan 26, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 74.88 | - |
| Jan 25, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 74.99 | 100 |
| Jan 24, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 74.90 | 200 |
| Jan 23, 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 74.72 | 1,000 |
| Jan 22, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 74.83 | - |
| Jan 19, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 74.83 | - |
| Jan 18, 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 75.22 | - |
| Jan 17, 2024 | 75.61 | 76.31 | 75.56 | 76.31 | 75.22 | 800 |
| Jan 16, 2024 | 76.30 | 76.31 | 76.30 | 76.31 | 75.22 | 2,700 |
| Jan 15, 2024 | 76.41 | 76.71 | 76.41 | 76.71 | 75.61 | 100 |
| Jan 12, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 75.38 | - |
| Jan 11, 2024 | 76.24 | 76.41 | 76.24 | 76.41 | 75.32 | 2,100 |
| Jan 10, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 74.49 | - |
| Jan 09, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 74.80 | - |
| Jan 08, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 74.91 | 500 |
| Jan 05, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 75.14 | - |
| Jan 04, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 75.35 | - |
| Jan 03, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 75.54 | - |
| Jan 02, 2024 | 76.59 | 76.59 | 76.58 | 76.58 | 75.48 | 300 |
| Dec 29, 2023 | 77.52 | 77.52 | 77.52 | 77.52 | 76.41 | - |
| Dec 28, 2023 | 77.84 | 77.84 | 77.66 | 77.66 | 76.55 | 1,200 |
| Dec 28, 2023 | 0.572 Dividend | |||||
| Dec 27, 2023 | 77.77 | 77.77 | 77.77 | 77.77 | 76.09 | - |
| Dec 22, 2023 | 77.63 | 77.63 | 77.60 | 77.60 | 75.93 | 5,100 |
| Dec 21, 2023 | 78.09 | 78.09 | 78.09 | 78.09 | 76.41 | - |
| Dec 20, 2023 | 77.98 | 77.98 | 77.98 | 77.98 | 76.30 | - |
| Dec 19, 2023 | 77.81 | 77.81 | 77.80 | 77.80 | 76.12 | 400 |
| Dec 18, 2023 | 77.46 | 77.46 | 77.45 | 77.46 | 75.79 | 2,500 |
| Dec 15, 2023 | 77.45 | 77.77 | 77.45 | 77.77 | 76.09 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.