Toronto - Delayed Quote
CAD
Mackenzie Emerging Markets Local Currency Bond Index ETF (QEBL.TO)
77.50
+0.41
(+0.53%)
At close: November 2 at 12:58:19 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
77.50
77.50
77.50
77.50
77.50
200
Nov 2, 2026
0.451
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
77.78
77.78
77.78
77.78
77.33
700
Oct 29, 2026
78.05
78.05
77.96
77.96
77.51
700
Oct 28, 2026
78.50
78.50
77.79
78.47
78.01
1,400
Oct 27, 2026
78.50
78.79
78.50
78.79
78.33
1,100
Oct 26, 2026
78.33
78.33
78.20
78.20
77.75
1,300
Oct 23, 2026
79.03
79.04
78.90
79.04
78.58
700
Oct 22, 2026
79.37
79.37
79.37
79.37
78.91
100
Oct 21, 2026
79.45
79.45
79.45
79.45
78.99
-
Oct 20, 2026
79.47
79.47
79.47
79.47
79.01
-
Oct 19, 2026
80.89
80.89
80.89
80.89
80.42
100
Oct 16, 2026
79.98
79.98
79.26
79.97
79.51
2,800
Oct 15, 2026
80.35
80.35
80.35
80.35
79.88
2,000
Oct 14, 2026
80.41
80.42
80.41
80.42
79.95
800
Oct 13, 2026
80.02
80.63
80.02
80.41
79.94
1,200
Oct 9, 2026
80.39
80.40
80.39
80.40
79.93
200
Oct 8, 2026
80.00
80.00
79.98
79.98
79.52
400
Oct 7, 2026
79.75
79.75
79.75
79.75
79.29
500
Oct 6, 2026
79.70
80.11
79.70
80.11
79.65
300
Oct 5, 2026
79.26
79.75
79.26
79.75
79.29
700
Oct 2, 2026
79.31
79.31
79.29
79.29
78.83
1,400
Oct 1, 2026
0.391
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
78.84
78.84
78.84
78.84
78.38
200
Sep 30, 2026
79.68
79.68
79.15
79.15
78.30
2,100
Sep 29, 2026
79.00
79.00
79.00
79.00
78.15
-
Sep 28, 2026
79.35
79.35
79.35
79.35
78.50
-
Sep 25, 2026
79.33
79.71
79.20
79.61
78.76
2,000
Sep 24, 2026
79.88
79.88
79.01
79.01
78.16
700
Sep 23, 2026
79.60
79.60
79.03
79.03
78.18
500
Sep 22, 2026
79.90
79.90
79.90
79.90
79.04
300
Sep 21, 2026
79.50
79.80
79.36
79.80
78.95
1,700
Sep 18, 2026
79.57
79.57
79.57
79.57
78.72
-
Sep 17, 2026
79.37
79.57
79.37
79.57
78.72
2,000
Sep 16, 2026
78.55
79.07
78.55
79.07
78.22
700
Sep 15, 2026
78.89
78.89
78.89
78.89
78.05
100
Sep 14, 2026
79.14
79.14
79.14
79.14
78.29
-
Sep 11, 2026
79.43
79.43
79.43
79.43
78.58
200
Sep 10, 2026
79.21
79.21
79.21
79.21
78.36
-
Sep 9, 2026
79.28
79.28
79.28
79.28
78.43
-
Sep 8, 2026
79.61
79.61
79.61
79.61
78.76
100
Sep 4, 2026
79.21
79.73
79.21
79.69
78.84
1,200
Sep 3, 2026
79.20
79.36
78.91
79.36
78.51
9,400
Sep 2, 2026
79.43
79.43
79.30
79.30
78.45
300
Sep 1, 2026
0.391
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
79.49
79.49
79.49
79.49
78.64
-
Aug 31, 2026
79.67
79.67
79.67
79.67
78.43
400
Aug 28, 2026
79.78
79.78
79.78
79.78
78.54
-
Aug 27, 2026
79.96
79.96
79.96
79.96
78.72
100
Aug 26, 2026
79.78
79.78
79.78
79.78
78.54
200
Aug 25, 2026
80.09
80.09
80.09
80.09
78.84
-
Aug 24, 2026
80.05
80.09
80.05
80.09
78.84
500
Aug 21, 2026
79.15
79.59
79.15
79.59
78.35
500
Aug 20, 2026
79.38
79.38
79.38
79.38
78.14
100
Aug 19, 2026
79.70
79.70
79.70
79.70
78.46
200
Aug 18, 2026
79.28
79.28
79.28
79.28
78.05
-
Aug 17, 2026
79.43
79.43
79.43
79.43
78.19
100
Aug 14, 2026
79.49
79.49
79.49
79.49
78.25
100
Aug 13, 2026
79.89
79.92
79.89
79.92
78.68
1,000
Aug 12, 2026
79.51
79.51
79.51
79.51
78.27
-
Aug 11, 2026
79.73
79.73
79.72
79.72
78.48
300
Aug 10, 2026
80.08
80.10
80.08
80.10
78.85
400
Aug 7, 2026
79.86
79.86
79.86
79.86
78.62
-
Aug 6, 2026
80.22
80.22
80.21
80.21
78.96
500
Aug 5, 2026
80.18
80.18
80.18
80.18
78.93
400
Aug 4, 2026
0.391
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
79.66
80.42
79.66
79.76
78.52
900
Jul 31, 2026
79.55
79.55
79.55
79.55
77.93
-
Jul 30, 2026
79.84
79.84
79.84
79.84
78.21
1,200
Jul 29, 2026
78.89
79.53
78.89
78.94
77.33
2,100
Jul 28, 2026
79.18
79.18
79.18
79.18
77.56
100
Jul 27, 2026
79.78
79.78
79.78
79.78
78.15
200
Jul 24, 2026
79.35
79.35
78.64
78.64
77.04
1,300
Jul 23, 2026
79.00
79.00
78.95
78.95
77.34
300
Jul 22, 2026
79.06
79.73
78.95
78.95
77.34
600
Jul 21, 2026
79.88
79.88
79.88
79.88
78.25
400
Jul 20, 2026
79.59
79.59
78.89
78.89
77.28
500
Jul 17, 2026
78.91
78.91
78.70
78.70
77.09
400
Jul 16, 2026
79.55
79.55
79.55
79.55
77.93
-
Jul 15, 2026
79.78
79.80
79.75
79.80
78.17
1,000
Jul 14, 2026
79.86
79.86
79.86
79.86
78.23
200
Jul 13, 2026
80.00
80.00
80.00
80.00
78.37
300
Jul 10, 2026
80.41
80.41
80.41
80.41
78.77
600
Jul 9, 2026
79.66
79.66
79.66
79.66
78.03
-
Jul 8, 2026
80.47
80.47
80.47
80.47
78.83
-
Jul 7, 2026
80.58
80.58
80.47
80.47
78.83
400
Jul 6, 2026
80.75
80.75
80.75
80.75
79.10
500
Jul 3, 2026
79.64
79.64
79.64
79.64
78.02
-
Jul 2, 2026
0.347
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
79.18
79.85
79.18
79.85
78.22
300
Jun 30, 2026
80.72
80.72
79.88
80.68
78.69
1,800
Jun 29, 2026
80.79
80.79
80.79
80.79
78.80
200
Jun 26, 2026
79.92
80.60
79.92
80.60
78.62
400
Jun 25, 2026
80.30
80.30
80.30
80.30
78.32
700
Jun 24, 2026
79.82
80.31
79.82
80.10
78.13
600
Jun 23, 2026
79.67
79.80
79.67
79.80
77.84
400
Jun 22, 2026
80.02
80.02
80.02
80.02
78.05
-
Jun 19, 2026
80.22
80.22
80.22
80.22
78.25
-
Jun 18, 2026
80.60
80.63
80.60
80.63
78.65
400
Jun 17, 2026
80.07
80.07
80.07
80.07
78.10
-
Jun 16, 2026
80.00
80.00
80.00
80.00
78.03
-
Jun 15, 2026
79.51
80.00
79.51
80.00
78.03
1,200
Jun 12, 2026
79.00
79.00
79.00
79.00
77.06
100
Jun 11, 2026
78.45
78.90
78.45
78.90
76.96
600
Jun 10, 2026
78.00
78.19
78.00
78.17
76.25
500
Jun 9, 2026
78.26
78.32
78.26
78.32
76.39
1,300
Jun 8, 2026
77.68
77.68
77.68
77.68
75.77
-
Jun 5, 2026
78.20
78.20
77.51
77.88
75.96
900
Jun 4, 2026
78.71
78.71
78.71
78.71
76.77
400
Jun 3, 2026
78.57
78.58
78.57
78.58
76.65
1,800
Jun 2, 2026
78.27
78.64
78.27
78.27
76.34
500
Jun 1, 2026
0.347
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
78.44
78.44
78.44
78.44
76.51
-
May 29, 2026
78.17
78.17
78.17
78.17
75.91
100
May 28, 2026
78.29
78.29
78.29
78.29
76.02
-
May 27, 2026
78.50
78.50
78.50
78.50
76.23
200
May 26, 2026
78.80
78.80
78.70
78.79
76.51
400
May 25, 2026
78.50
78.50
78.50
78.50
76.23
100
May 22, 2026
77.91
77.91
77.91
77.91
75.65
1,100
May 21, 2026
77.54
77.54
77.54
77.54
75.30
200
May 20, 2026
77.00
77.30
76.84
76.84
74.62
1,800
May 19, 2026
76.59
76.59
76.59
76.59
74.37
300
May 15, 2026
77.68
77.68
77.37
77.39
75.15
3,100
May 14, 2026
78.14
78.14
78.09
78.09
75.83
300
May 13, 2026
78.08
78.11
77.70
77.98
75.72
1,400
May 12, 2026
78.27
78.27
78.27
78.27
76.00
-
May 11, 2026
78.58
78.58
78.58
78.58
76.31
200
May 8, 2026
79.00
79.00
79.00
79.00
76.71
400
May 7, 2026
78.49
78.49
78.49
78.49
76.22
500
May 6, 2026
78.43
78.43
78.43
78.43
76.16
100
May 5, 2026
77.11
77.48
77.11
77.48
75.24
300
May 4, 2026
77.06
77.06
77.04
77.04
74.81
200
May 1, 2026
0.347
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
77.32
77.32
77.00
77.00
74.77
300
Apr 30, 2026
77.83
77.83
77.55
77.55
74.97
400
Apr 29, 2026
77.96
77.96
77.78
77.78
75.19
200
Apr 28, 2026
78.20
78.48
78.20
78.48
75.87
400
Apr 27, 2026
78.30
78.30
78.30
78.30
75.69
600
Apr 24, 2026
78.07
78.50
78.07
78.50
75.89
2,100
Apr 23, 2026
78.91
78.91
78.91
78.91
76.28
-
Apr 22, 2026
79.25
79.25
79.24
79.24
76.60
600
Apr 21, 2026
79.14
79.14
79.14
79.14
76.51
100
Apr 20, 2026
79.47
79.47
79.35
79.35
76.71
500
Apr 17, 2026
79.92
79.92
79.40
79.40
76.76
900
Apr 16, 2026
79.50
79.50
79.50
79.50
76.85
-
Apr 15, 2026
79.50
79.50
79.50
79.50
76.85
200
Apr 14, 2026
79.84
80.02
79.55
79.97
77.31
900
Apr 13, 2026
79.50
79.50
79.50
79.50
76.85
100
Apr 10, 2026
79.84
79.84
79.84
79.84
77.18
100
Apr 9, 2026
79.56
79.56
79.50
79.53
76.88
400
Apr 8, 2026
79.70
79.70
79.70
79.70
77.05
200
Apr 7, 2026
77.86
77.86
77.86
77.86
75.27
-
Apr 6, 2026
77.66
77.69
77.66
77.66
75.07
800
Apr 2, 2026
77.48
77.48
77.48
77.48
74.90
-
Apr 1, 2026
0.327
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
77.83
77.83
77.83
77.83
75.24
400
Mar 31, 2026
77.74
77.74
77.74
77.74
74.84
300
Mar 30, 2026
77.17
77.17
77.17
77.17
74.29
300
Mar 27, 2026
77.00
77.00
77.00
77.00
74.12
-
Mar 26, 2026
77.08
77.23
77.08
77.20
74.32
3,400
Mar 25, 2026
77.58
77.64
77.21
77.64
74.74
1,500
Mar 24, 2026
77.31
77.31
77.31
77.31
74.42
-
Mar 23, 2026
76.30
76.30
76.30
76.30
73.45
-
Mar 20, 2026
77.64
77.64
77.64
77.64
74.74
-
Mar 19, 2026
76.68
77.74
76.68
77.74
74.84
2,700
Mar 18, 2026
77.22
77.22
77.22
77.22
74.34
400
Mar 17, 2026
77.64
77.64
77.64
77.64
74.74
-
Mar 16, 2026
76.91
77.55
76.91
77.55
74.65
500
Mar 13, 2026
77.65
77.65
77.37
77.37
74.48
500
Mar 12, 2026
77.46
77.46
77.46
77.46
74.57
600
Mar 11, 2026
77.70
78.24
77.70
78.24
75.32
1,500
Mar 10, 2026
77.84
77.84
77.79
77.79
74.88
600
Mar 9, 2026
77.93
78.48
77.93
78.48
75.55
200
Mar 6, 2026
78.20
78.20
77.90
78.00
75.09
800
Mar 5, 2026
78.94
78.94
78.67
78.67
75.73
1,300
Mar 4, 2026
79.47
79.50
79.47
79.48
76.51
400
Mar 3, 2026
80.08
80.08
78.89
79.11
76.15
1,800
Mar 2, 2026
0.327
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
80.20
80.47
80.20
80.47
77.46
700
Feb 27, 2026
81.20
81.37
81.20
81.37
78.02
400
Feb 26, 2026
81.46
81.48
81.46
81.48
78.12
400
Feb 25, 2026
81.52
81.71
81.52
81.71
78.34
300
Feb 24, 2026
81.45
81.45
81.45
81.45
78.09
1,200
Feb 23, 2026
81.32
81.32
80.77
80.77
77.44
2,400
Feb 20, 2026
80.99
81.07
80.99
81.07
77.73
200
Feb 19, 2026
80.78
80.83
80.40
80.83
77.50
1,800
Feb 18, 2026
80.90
81.14
80.90
81.14
77.79
400
Feb 17, 2026
80.74
80.74
80.74
80.74
77.41
-
Feb 13, 2026
80.85
80.86
80.21
80.86
77.53
2,500
Feb 12, 2026
80.28
80.28
80.28
80.28
76.97
-
Feb 11, 2026
80.21
80.21
80.20
80.20
76.89
2,300
Feb 10, 2026
80.05
80.05
79.75
79.75
76.46
1,100
Feb 9, 2026
80.05
80.09
80.05
80.09
76.79
200
Feb 6, 2026
80.04
80.09
80.04
80.09
76.79
800
Feb 5, 2026
80.01
80.03
80.01
80.03
76.73
1,000
Feb 4, 2026
79.78
80.13
79.78
80.13
76.83
200
Feb 3, 2026
80.15
80.15
80.02
80.02
76.72
500
Feb 2, 2026
0.327
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
80.01
80.14
80.01
80.14
76.84
500
Jan 30, 2026
80.04
80.04
80.01
80.01
76.40
60,600
Jan 29, 2026
80.00
80.00
80.00
80.00
76.39
200
Jan 28, 2026
80.28
80.30
80.28
80.30
76.67
900
Jan 27, 2026
80.56
80.70
80.56
80.70
77.06
1,900
Jan 26, 2026
80.29
80.29
80.29
80.29
76.67
100
Jan 23, 2026
80.51
80.51
80.51
80.51
76.88
-
Jan 22, 2026
80.06
80.82
80.06
80.82
77.17
600
Jan 21, 2026
80.25
80.59
80.25
80.59
76.95
200
Jan 20, 2026
80.56
80.56
80.56
80.56
76.92
300
Jan 19, 2026
80.70
80.73
80.70
80.73
77.09
300
Jan 16, 2026
81.07
81.07
80.70
80.70
77.06
400
Jan 15, 2026
80.73
81.00
80.73
81.00
77.34
200
Jan 14, 2026
80.85
80.85
80.85
80.85
77.20
100
Jan 13, 2026
80.96
80.96
80.70
80.70
77.06
200
Jan 12, 2026
80.82
81.25
80.81
81.25
77.58
700
Jan 9, 2026
80.34
80.34
80.34
80.34
76.71
200
Jan 8, 2026
80.57
80.64
80.57
80.64
77.00
400
Jan 7, 2026
80.00
80.40
80.00
80.40
76.77
200
Jan 6, 2026
80.48
80.71
80.45
80.71
77.07
600
Jan 5, 2026
79.73
79.73
79.73
79.73
76.13
-
Jan 2, 2026
79.53
79.53
79.53
79.53
75.94
-
Dec 31, 2025
79.43
79.43
79.33
79.33
75.75
200
Dec 30, 2025
0.282
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
79.56
79.56
79.50
79.50
75.91
500
Dec 29, 2025
79.46
79.46
79.46
79.46
75.60
-
Dec 24, 2025
79.50
79.50
79.50
79.50
75.64
800
Dec 23, 2025
79.56
79.56
79.56
79.56
75.70
100
Dec 22, 2025
79.65
79.68
79.65
79.68
75.81
400
Dec 19, 2025
79.70
79.84
79.70
79.83
75.96
700
Dec 18, 2025
79.51
79.63
79.51
79.63
75.77
900
Dec 17, 2025
79.36
79.36
79.36
79.36
75.51
400
Dec 16, 2025
78.95
78.95
78.95
78.95
75.12
200
Dec 15, 2025
78.88
79.41
78.85
79.41
75.56
800
Dec 12, 2025
79.36
79.36
79.34
79.34
75.49
1,900
Dec 11, 2025
78.67
79.40
78.67
79.02
75.18
1,200
Dec 10, 2025
79.25
79.25
79.25
79.25
75.40
300
Dec 9, 2025
79.30
79.30
79.30
79.30
75.45
-
Dec 8, 2025
79.27
79.27
78.87
78.87
75.04
400
Dec 5, 2025
79.95
79.95
79.55
79.61
75.75
700
Dec 4, 2025
80.61
80.61
80.51
80.53
76.62
1,300
Dec 3, 2025
80.56
80.56
80.56
80.56
76.65
300
Dec 2, 2025
80.45
80.45
80.00
80.33
76.43
1,700
Dec 1, 2025
0.429
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
79.75
80.40
79.75
80.40
76.50
400
Nov 28, 2025
80.55
81.11
80.55
81.11
76.77
400
Nov 27, 2025
81.30
81.30
81.30
81.30
76.95
100
Nov 26, 2025
81.30
81.30
81.30
81.30
76.95
-
Nov 25, 2025
81.35
81.35
81.35
81.35
76.99
100
Nov 24, 2025
81.20
81.30
81.15
81.30
76.95
600
Nov 21, 2025
80.93
80.93
80.45
80.93
76.59
800
Nov 20, 2025
80.84
80.84
80.84
80.84
76.51
-
Nov 19, 2025
80.95
80.95
80.95
80.95
76.61
1,000
Nov 18, 2025
80.74
80.74
80.22
80.64
76.32
1,100
Nov 17, 2025
80.66
80.66
80.66
80.66
76.34
-
Nov 14, 2025
80.52
80.52
80.52
80.52
76.21
200
Nov 13, 2025
81.07
81.07
81.04
81.04
76.70
300
Nov 12, 2025
81.04
81.04
81.03
81.03
76.69
300
Nov 11, 2025
80.41
81.05
80.41
81.05
76.71
300
Nov 10, 2025
80.89
80.89
80.89
80.89
76.56
100
Nov 7, 2025
81.11
81.11
81.11
81.11
76.77
-
Nov 6, 2025
80.77
80.77
80.77
80.77
76.44
100
Nov 5, 2025
81.10
81.10
81.10
81.10
76.76
400
Nov 4, 2025
80.94
80.94
80.91
80.91
76.58
1,500
Nov 3, 2025
0.429
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
81.00
81.07
81.00
81.07
76.73
400
