Canada markets closed

NBI High Yield Bond ETF (NHYB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.02+0.14 (+0.67%)
At close: 03:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202420.9621.0320.9621.0221.026,700
Apr 30, 202421.0021.0020.9720.9720.972,100
Apr 29, 202420.9420.9420.9420.9420.94200
Apr 26, 202420.8720.8720.8720.8720.87-
Apr 25, 202420.8520.8520.8220.8220.82300
Apr 24, 202420.8620.8920.8620.8920.89200
Apr 23, 202420.8820.8820.8820.8820.88-
Apr 22, 202420.8220.8220.8220.8220.82900
Apr 22, 20240.105 Dividend
Apr 19, 202420.8720.8720.8720.8720.77-
Apr 18, 202420.8420.8420.8420.8420.741,200
Apr 17, 202420.8620.8620.8620.8620.76700
Apr 16, 202420.7720.8320.7720.8320.73500
Apr 15, 202420.8620.8620.8620.8620.76100
Apr 12, 202421.0221.0220.9620.9620.85800
Apr 11, 202420.9920.9920.9920.9920.88100
Apr 10, 202421.0921.0920.9720.9720.86500
Apr 09, 202421.1721.1721.1621.1621.051,300
Apr 08, 202421.1821.1821.1021.1020.99800
Apr 05, 202421.0921.0921.0921.0920.982,400
Apr 04, 202421.1221.1221.1221.1221.01-
Apr 03, 202421.0821.0821.0821.0820.97-
Apr 02, 202421.1521.1521.1521.1521.04-
Apr 01, 202421.3021.3021.2121.2121.101,100
Mar 28, 202421.2421.2421.2421.2421.13100
Mar 27, 202421.2121.2121.2121.2121.10100
Mar 26, 202421.1821.1821.1821.1821.07200
Mar 25, 202421.1821.1821.1521.1521.048,000
Mar 22, 202421.2521.2521.2521.2521.14500
Mar 21, 202421.2221.2221.2121.2121.10800
Mar 20, 202421.2321.2321.2321.2321.12100
Mar 20, 20240.105 Dividend
Mar 19, 202421.2921.3421.2921.3421.13500
Mar 18, 202421.2021.2021.2021.2020.99200
Mar 15, 202421.2121.2121.2121.2121.00-
Mar 14, 202421.2421.2721.2321.2321.021,400
Mar 13, 202421.2821.3521.2821.3521.1414,100
Mar 12, 202421.2821.3021.2821.3021.0912,300
Mar 11, 202421.2721.2721.2721.2721.06-
Mar 08, 202421.3421.3621.3421.3621.151,100
Mar 07, 202421.2821.3021.2821.3021.09400
Mar 06, 202421.2321.2721.2321.2621.052,000
Mar 05, 202421.2221.2221.2221.2221.01-
Mar 04, 202421.2221.2621.2221.2621.051,100
Mar 01, 202421.1221.2221.1221.2221.01400
Feb 29, 202421.1721.1721.1521.1620.951,500
Feb 28, 202421.1121.1121.1121.1120.90-
Feb 27, 202421.0921.0921.0921.0920.88-
Feb 26, 202421.0721.0721.0721.0720.86100
Feb 23, 202421.1221.1221.1221.1220.91100
Feb 22, 202421.0221.0221.0221.0220.81-
Feb 21, 202421.0221.0220.9921.0220.81900
Feb 21, 20240.105 Dividend
Feb 20, 202421.1321.1321.1321.1320.82100
Feb 16, 202421.2821.2821.2821.2820.96200
Feb 15, 202421.2421.2421.2421.2420.92100
Feb 14, 202421.0521.0521.0521.0520.74-
Feb 13, 202421.1121.1121.0521.0520.742,300
Feb 12, 202421.2621.2821.2121.2120.901,500
Feb 09, 202421.2421.2621.2421.2620.941,800
Feb 08, 202421.1721.2121.1721.2120.90500
Feb 07, 202421.2121.2521.2121.2420.9230,100
Feb 06, 202421.2321.2321.2321.2320.91300
Feb 05, 202421.2721.2721.0521.0520.74500
Feb 02, 202421.3821.3821.3821.3821.06-
Feb 01, 202421.3021.3821.2421.3821.068,800
Jan 31, 202421.2821.2821.2821.2820.96200
Jan 30, 202421.3021.3021.3021.3020.983,500
Jan 29, 202421.2321.2321.2321.2320.91400
Jan 26, 202421.3021.3021.3021.3020.98-
Jan 25, 202421.1621.1621.1621.1620.85-
Jan 24, 202421.2221.2221.1621.1620.851,200
Jan 23, 202421.1421.1421.1121.1120.802,600
Jan 23, 20240.105 Dividend
Jan 22, 202421.3521.3521.2721.2720.853,600
Jan 19, 202421.2421.2421.2421.2420.82-
Jan 18, 202421.2421.2421.2421.2420.823,500
Jan 17, 202421.1821.2121.1821.2120.791,100
Jan 16, 202421.3021.3021.2621.2620.847,200
Jan 15, 202421.4321.4321.4321.4321.01-
Jan 12, 202421.4521.4521.4521.4521.032,900
Jan 11, 202421.4121.4621.4121.4621.042,200
Jan 10, 202421.3821.3821.3821.3820.96100
Jan 09, 202421.3621.3721.3621.3720.951,000
Jan 08, 202421.2921.3721.2921.3720.9525,600
Jan 05, 202421.1621.1621.1621.1620.74-
Jan 04, 202421.1521.1521.1521.1520.73400
Jan 03, 202421.1921.1921.1721.1720.756,200
Jan 02, 202421.3221.3221.3221.3220.90-
Dec 29, 202321.3821.3821.3821.3820.96-
Dec 28, 202321.6521.6521.3721.3720.95400
Dec 28, 20230.201 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.