NBI Canadian Dividend Income ETF (NDIV.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:01PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Apr 23, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 100 |
| Apr 22, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Apr 22, 2024 | 0.07 Dividend | |||||
| Apr 19, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.13 | - |
| Apr 18, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.13 | - |
| Apr 17, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.13 | - |
| Apr 16, 2024 | 30.50 | 30.50 | 30.20 | 30.20 | 30.13 | 200 |
| Apr 15, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.38 | - |
| Apr 12, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.38 | - |
| Apr 11, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.38 | - |
| Apr 10, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.38 | - |
| Apr 09, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.38 | - |
| Apr 08, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.38 | - |
| Apr 05, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.38 | - |
| Apr 04, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.38 | - |
| Apr 03, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.38 | - |
| Apr 02, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.38 | - |
| Apr 01, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.38 | - |
| Mar 28, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.38 | - |
| Mar 27, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.38 | 4,300 |
| Mar 26, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.65 | - |
| Mar 25, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.65 | - |
| Mar 22, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.65 | - |
| Mar 21, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.65 | 100 |
| Mar 20, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.31 | 100 |
| Mar 20, 2024 | 0.07 Dividend | |||||
| Mar 19, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | - |
| Mar 18, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | - |
| Mar 15, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | - |
| Mar 14, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | - |
| Mar 13, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | - |
| Mar 12, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | - |
| Mar 11, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | - |
| Mar 08, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | 950 |
| Mar 07, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.34 | - |
| Mar 06, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.34 | - |
| Mar 05, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.34 | - |
| Mar 04, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.34 | - |
| Mar 01, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.34 | - |
| Feb 29, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.34 | 100 |
| Feb 28, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.49 | - |
| Feb 27, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.49 | - |
| Feb 26, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.49 | - |
| Feb 23, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.49 | - |
| Feb 22, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.49 | - |
| Feb 21, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.49 | - |
| Feb 21, 2024 | 0.07 Dividend | |||||
| Feb 20, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.42 | 100 |
| Feb 16, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.29 | - |
| Feb 15, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.29 | - |
| Feb 14, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.29 | - |
| Feb 13, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.29 | - |
| Feb 12, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.29 | - |
| Feb 09, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.29 | - |
| Feb 08, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.29 | - |
| Feb 07, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.29 | - |
| Feb 06, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.29 | - |
| Feb 05, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.29 | - |
| Feb 02, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.29 | - |
| Feb 01, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.29 | - |
| Jan 31, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.29 | - |
| Jan 30, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.29 | - |
| Jan 29, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.29 | 350 |
| Jan 26, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.47 | 100 |
| Jan 25, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.71 | - |
| Jan 24, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.71 | - |
| Jan 23, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.71 | - |
| Jan 23, 2024 | 0.07 Dividend | |||||
| Jan 22, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.64 | - |
| Jan 19, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.64 | - |
| Jan 18, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.64 | - |
| Jan 17, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.64 | 100 |
| Jan 16, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.68 | - |
| Jan 15, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.68 | - |
| Jan 12, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.68 | - |
| Jan 11, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.68 | - |
| Jan 10, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.68 | - |
| Jan 09, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.68 | - |
| Jan 08, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.68 | - |
| Jan 05, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.68 | - |
| Jan 04, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.68 | - |
| Jan 03, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.68 | - |
| Jan 02, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.68 | - |
| Dec 29, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.68 | 120 |
| Dec 28, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.16 | - |
| Dec 28, 2023 | 0.0857 Dividend | |||||
| Dec 27, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.08 | - |
| Dec 22, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.08 | - |
| Dec 21, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.08 | - |
| Dec 20, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.08 | - |
| Dec 19, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.08 | - |
| Dec 18, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.08 | - |
| Dec 15, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.08 | - |
| Dec 14, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.08 | - |
| Dec 13, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.08 | - |
| Dec 12, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.08 | - |
| Dec 11, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.08 | - |
| Dec 08, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.08 | - |
| Dec 07, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.08 | - |
| *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.