Mackenzie Emerging Markets Bond Index ETF (QEBH)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 77.29 | 0.21 | 0.27 | 77.66 | 77.66 | 77.29 | 100 |
| 1721857200 | 77.08 | -0.39 | -0.50 | 77.08 | 77.08 | 77.08 | 0 |
| 1721770800 | 77.47 | 0.03 | 0.04 | 77.89 | 77.89 | 77.47 | 700 |
| 1721684400 | 77.44 | 0.08 | 0.10 | 77.87 | 77.88 | 77.44 | 1500 |
| 1721425200 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1721338800 | 77.36 | -0.32 | -0.41 | 77.36 | 77.36 | 77.36 | 12 |
| 1721252400 | 77.68 | -0.24 | -0.31 | 77.68 | 77.68 | 77.68 | 0 |
| 1721166000 | 77.92 | 0.25 | 0.32 | 77.92 | 77.92 | 77.92 | 0 |
| 1721079600 | 77.67 | -0.21 | -0.27 | 77.67 | 77.67 | 77.67 | 0 |
| 1720820400 | 77.88 | 0.15 | 0.19 | 77.88 | 77.88 | 77.88 | 0 |
| 1720734000 | 77.73 | 0.33 | 0.43 | 77.73 | 77.73 | 77.73 | 33 |
| 1720647600 | 77.4 | 0.08 | 0.10 | 77.4 | 77.4 | 77.4 | 0 |
| 1720561200 | 77.32 | 0.01 | 0.01 | 77.32 | 77.32 | 77.32 | 100 |
| 1720474800 | 77.31 | 0 | 0.00 | 77.31 | 77.31 | 77.31 | 4 |
| 1720215600 | 77.31 | 0.25 | 0.32 | 77.31 | 77.31 | 77.31 | 0 |
| 1720129200 | 77.06 | 0.17 | 0.22 | 77.06 | 77.06 | 77.06 | 0 |
| 1720042800 | 76.89 | 0.36 | 0.47 | 77.1 | 77.1 | 76.89 | 1100 |
| 1719956400 | 76.53 | -0.39 | -0.51 | 76.74 | 76.74 | 76.53 | 100 |
| 1719610800 | 76.92 | -0.26 | -0.34 | 76.92 | 76.92 | 76.92 | 0 |
| 1719524400 | 77.18 | 0.05 | 0.06 | 77.18 | 77.18 | 77.18 | 0 |
| 1719438000 | 77.13 | -0.29 | -0.37 | 77.13 | 77.13 | 77.13 | 0 |
| 1719351600 | 77.42 | -0.02 | -0.03 | 77.66 | 77.67 | 77.42 | 700 |
| 1719265200 | 77.44 | 0.01 | 0.01 | 77.16 | 77.44 | 77.15 | 354 |
| 1719006000 | 77.43 | 0.11 | 0.14 | 77.66 | 77.66 | 77.43 | 100 |
| 1718919600 | 77.32 | -0.32 | -0.41 | 76.82 | 77.32 | 76.82 | 404 |
| 1718833200 | 77.64 | 0.09 | 0.12 | 77.64 | 77.64 | 77.64 | 0 |
| 1718746800 | 77.55 | 0.41 | 0.53 | 77.61 | 77.63 | 77.2 | 2400 |
| 1718660400 | 77.14 | -0.1 | -0.13 | 76.71 | 77.14 | 76.71 | 200 |
| 1718401200 | 77.24 | -0.03 | -0.04 | 77.59 | 77.59 | 77.24 | 244 |
| 1718314800 | 77.27 | 0.3 | 0.39 | 76.97 | 77.27 | 76.97 | 100 |
| 1718228400 | 76.97 | 0.26 | 0.34 | 77.53 | 77.53 | 76.97 | 100 |
| 1718142000 | 76.71 | 0.24 | 0.31 | 76.78 | 76.78 | 76.71 | 100 |
| 1718055600 | 76.47 | -0.01 | -0.01 | 76.47 | 76.47 | 76.47 | 48 |
| 1717796400 | 76.48 | -0.53 | -0.69 | 76.48 | 76.48 | 76.48 | 21 |
| 1717710000 | 77.01 | -0.17 | -0.22 | 77.24 | 77.25 | 77.01 | 200 |
| 1717623600 | 77.18 | 0.1 | 0.13 | 77.18 | 77.18 | 77.18 | 0 |
| 1717537200 | 77.08 | 0.12 | 0.16 | 76.69 | 77.08 | 76.68 | 400 |
| 1717450800 | 76.96 | 0.05 | 0.07 | 76.96 | 76.96 | 76.96 | 49 |
| 1717191600 | 76.91 | 0.31 | 0.40 | 76.91 | 76.91 | 76.91 | 0 |
| 1717105200 | 76.6 | 0.37 | 0.49 | 76.6 | 76.6 | 76.6 | 0 |
| 1717018800 | 76.23 | -0.15 | -0.20 | 76.54 | 76.55 | 76.23 | 1900 |
| 1716932400 | 76.38 | -0.45 | -0.59 | 76.94 | 76.94 | 76.38 | 800 |
| 1716846000 | 76.83 | -0.04 | -0.05 | 76.83 | 76.83 | 76.83 | 0 |
| 1716586800 | 76.87 | 0.15 | 0.20 | 76.87 | 76.87 | 76.87 | 0 |
| 1716500400 | 76.72 | -0.42 | -0.54 | 77.05 | 77.05 | 76.72 | 116 |
| 1716414000 | 77.14 | -0.21 | -0.27 | 77.45 | 77.45 | 77.14 | 1400 |
| 1716327600 | 77.35 | 0.04 | 0.05 | 77.35 | 77.35 | 77.35 | 0 |
| 1715982000 | 77.31 | -0.15 | -0.19 | 77.57 | 77.58 | 77.31 | 500 |
| 1715895600 | 77.46 | -0.22 | -0.28 | 77.37 | 77.46 | 77.37 | 100 |
| 1715809200 | 77.68 | 0.73 | 0.95 | 77.68 | 77.68 | 77.68 | 150 |
| 1715722800 | 76.95 | 0.13 | 0.17 | 76.95 | 76.95 | 76.95 | 0 |
| 1715636400 | 76.82 | 0.11 | 0.14 | 76.82 | 76.82 | 76.82 | 6 |
| 1715377200 | 76.71 | -0.26 | -0.34 | 76.71 | 76.71 | 76.71 | 0 |
| 1715290800 | 76.97 | 0.01 | 0.01 | 77.1 | 77.13 | 76.97 | 700 |
| 1715204400 | 76.96 | -0.07 | -0.09 | 76.96 | 76.96 | 76.96 | 0 |
| 1715118000 | 77.03 | 0.2 | 0.26 | 77.37 | 77.37 | 77.03 | 100 |
| 1715031600 | 76.83 | 0.17 | 0.22 | 76.83 | 76.83 | 76.83 | 0 |
| 1714772400 | 76.66 | 0.58 | 0.76 | 76.66 | 76.66 | 76.66 | 0 |
| 1714686000 | 76.08 | 0.34 | 0.45 | 76.08 | 76.08 | 76.08 | 15 |
| 1714599600 | 75.74 | 0.09 | 0.12 | 75.74 | 75.74 | 75.74 | 1 |
| 1714513200 | 75.65 | -0.53 | -0.70 | 75.65 | 75.65 | 75.65 | 0 |
| 1714426800 | 76.18 | 0.29 | 0.38 | 76.18 | 76.18 | 76.18 | 1 |
| 1714167600 | 75.89 | 0.23 | 0.30 | 75.89 | 75.89 | 75.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
