NBI High Yield Bond ETF (NHYB.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

20.92

+0.24

(+1.16%)

At close: 09:30AM EST

Time Period:

Nov 27, 2021 - Nov 27, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2022	20.68	20.68	20.68	20.68	20.68	-
Nov 24, 2022	20.92	20.92	20.92	20.92	20.92	200
Nov 23, 2022	20.77	20.77	20.77	20.77	20.77	100
Nov 22, 2022	20.71	20.71	20.71	20.71	20.71	200
Nov 21, 2022	20.69	20.69	20.69	20.69	20.69	-
Nov 18, 2022	20.68	20.68	20.68	20.68	20.68	-
Nov 17, 2022	20.58	20.68	20.58	20.68	20.68	600
Nov 16, 2022	20.92	20.92	20.92	20.92	20.92	-
Nov 15, 2022	20.76	20.92	20.75	20.92	20.92	13,800
Nov 14, 2022	20.65	20.69	20.65	20.69	20.69	1,600
Nov 11, 2022	20.62	20.66	20.62	20.63	20.63	700
Nov 10, 2022	20.64	20.68	20.59	20.59	20.59	2,300
Nov 09, 2022	20.31	20.31	20.13	20.13	20.13	1,700
Nov 08, 2022	20.37	20.37	20.37	20.37	20.37	200
Nov 07, 2022	20.37	20.37	20.31	20.31	20.31	600
Nov 04, 2022	20.32	20.45	20.28	20.37	20.37	8,000
Nov 03, 2022	20.42	20.42	20.42	20.42	20.42	-
Nov 02, 2022	20.57	20.63	20.50	20.62	20.62	15,500
Nov 01, 2022	20.55	20.57	20.54	20.57	20.57	800
Oct 31, 2022	20.74	20.74	20.73	20.73	20.73	4,600
Oct 28, 2022	20.60	20.76	20.60	20.73	20.73	33,000
Oct 27, 2022	20.61	20.61	20.59	20.60	20.60	7,700
Oct 26, 2022	20.32	20.43	20.32	20.43	20.43	4,000
Oct 25, 2022	20.23	20.27	20.23	20.26	20.26	8,100
Oct 24, 2022	20.18	20.22	20.18	20.22	20.22	4,900
Oct 21, 2022	20.16	20.16	20.16	20.16	20.16	3,400
Oct 20, 2022	20.30	20.31	20.20	20.20	20.20	7,500
Oct 19, 2022	20.38	20.38	20.38	20.38	20.38	-
Oct 18, 2022	20.43	20.49	20.42	20.43	20.43	5,300
Oct 17, 2022	20.17	20.24	20.16	20.24	20.24	5,400
Oct 14, 2022	20.10	20.10	20.10	20.10	20.10	-
Oct 13, 2022	19.94	20.04	19.89	20.04	20.04	14,400
Oct 12, 2022	20.04	20.04	20.04	20.04	20.04	-
Oct 11, 2022	20.11	20.11	20.05	20.05	20.05	6,700
Oct 07, 2022	20.49	20.49	20.49	20.49	20.49	-
Oct 06, 2022	20.46	20.49	20.46	20.49	20.49	3,000
Oct 05, 2022	20.45	20.48	20.45	20.48	20.48	1,300
Oct 04, 2022	20.32	20.40	20.32	20.40	20.40	5,000
Oct 03, 2022	20.04	20.12	20.02	20.12	20.12	8,900
Sept 30, 2022	20.03	20.05	19.93	19.95	19.95	7,400
Sept 29, 2022	19.95	19.97	19.88	19.90	19.90	13,300
Sept 28, 2022	20.04	20.10	19.94	20.10	20.10	18,200
Sept 27, 2022	20.04	20.04	20.04	20.04	20.04	100
Sept 26, 2022	20.18	20.19	20.05	20.05	20.05	14,700
Sept 23, 2022	20.69	20.69	20.69	20.69	20.69	-
Sept 22, 2022	20.69	20.69	20.69	20.69	20.69	-
Sept 21, 2022	20.67	20.69	20.67	20.69	20.69	1,100
Sept 20, 2022	20.79	20.79	20.79	20.79	20.79	-
Sept 19, 2022	20.69	20.72	20.69	20.72	20.72	2,400
Sept 16, 2022	20.78	20.79	20.78	20.79	20.79	1,600
Sept 15, 2022	21.03	21.03	21.03	21.03	21.03	-
Sept 14, 2022	21.03	21.03	21.03	21.03	21.03	-
Sept 13, 2022	21.03	21.03	21.03	21.03	21.03	300
Sept 12, 2022	21.11	21.11	21.11	21.11	21.11	100
Sept 09, 2022	20.96	20.96	20.96	20.96	20.96	-
Sept 08, 2022	21.03	21.03	20.95	20.96	20.96	1,200
Sept 07, 2022	20.85	20.90	20.85	20.90	20.90	2,100
Sept 06, 2022	20.86	20.86	20.86	20.86	20.86	-
Sept 02, 2022	20.84	20.86	20.84	20.86	20.86	1,200
Sept 01, 2022	20.82	20.82	20.82	20.82	20.82	100
Aug 31, 2022	20.97	20.97	20.97	20.97	20.97	200
Aug 30, 2022	21.02	21.02	21.02	21.02	21.02	200
Aug 29, 2022	21.49	21.49	21.49	21.49	21.49	-
Aug 26, 2022	21.49	21.49	21.49	21.49	21.49	-
Aug 25, 2022	21.49	21.49	21.49	21.49	21.49	100
Aug 24, 2022	21.63	21.63	21.63	21.63	21.63	-
Aug 23, 2022	21.63	21.63	21.63	21.63	21.63	-
Aug 22, 2022	21.63	21.63	21.63	21.63	21.63	100
Aug 19, 2022	21.79	21.79	21.79	21.79	21.79	-
Aug 18, 2022	21.80	21.80	21.79	21.79	21.79	1,100
Aug 17, 2022	22.15	22.15	22.15	22.15	22.15	100
Aug 16, 2022	22.10	22.10	22.10	22.10	22.10	-
Aug 15, 2022	22.01	22.10	22.01	22.10	22.10	2,400
Aug 12, 2022	21.86	21.86	21.86	21.86	21.86	-
Aug 11, 2022	21.86	21.86	21.86	21.86	21.86	100
Aug 10, 2022	21.67	21.67	21.67	21.67	21.67	-
Aug 09, 2022	21.67	21.67	21.67	21.67	21.67	1,100
Aug 08, 2022	21.84	21.84	21.84	21.84	21.84	-
Aug 05, 2022	21.84	21.84	21.84	21.84	21.84	-
Aug 04, 2022	21.81	21.84	21.81	21.84	21.84	800
Aug 03, 2022	21.77	21.78	21.77	21.78	21.78	300
Aug 02, 2022	21.78	21.80	21.78	21.78	21.78	400
Jul 29, 2022	21.55	21.55	21.55	21.55	21.55	-
Jul 28, 2022	21.53	21.55	21.53	21.55	21.55	900
Jul 27, 2022	21.08	21.08	21.08	21.08	21.08	-
Jul 26, 2022	21.08	21.08	21.08	21.08	21.08	-
Jul 25, 2022	21.08	21.08	21.08	21.08	21.08	-
Jul 22, 2022	21.08	21.08	21.08	21.08	21.08	-
Jul 21, 2022	21.08	21.08	21.08	21.08	21.08	-
Jul 20, 2022	21.08	21.08	21.08	21.08	21.08	-
Jul 19, 2022	21.08	21.08	21.08	21.08	21.08	200
Jul 18, 2022	20.84	21.11	20.70	21.11	21.11	13,400
Jul 15, 2022	20.77	20.94	20.75	20.94	20.94	4,700
Jul 14, 2022	21.11	21.11	21.09	21.09	21.09	1,100
Jul 13, 2022	20.85	20.88	20.85	20.88	20.88	2,300
Jul 12, 2022	20.68	20.68	20.68	20.68	20.68	-
Jul 11, 2022	20.68	20.68	20.68	20.68	20.68	-
Jul 08, 2022	20.68	20.68	20.68	20.68	20.68	-
Jul 07, 2022	20.67	20.68	20.67	20.68	20.68	1,200
Jul 06, 2022	20.61	20.61	20.59	20.60	20.60	2,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,383.77+39.70(+0.20%)

S&P 5004,026.12-1.14(-0.03%)

DOW34,347.03+152.97(+0.45%)

CAD/USD0.7478-0.0021(-0.2842%)

CRUDE OIL76.28-1.66(-2.13%)

BTC-CAD22,188.85-174.35(-0.78%)

NBI High Yield Bond ETF (NHYB.TO)

S&P/TSX
20,383.77
+39.70(+0.20%)

S&P 500
4,026.12
-1.14(-0.03%)

DOW
34,347.03
+152.97(+0.45%)

CAD/USD
0.7478
-0.0021(-0.2842%)

CRUDE OIL
76.28
-1.66(-2.13%)

BTC-CAD
22,188.85
-174.35(-0.78%)