Canada markets close in 2 hours 46 minutes

NBI Global Real Assets Income ETF (NREA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.31-0.08 (-0.41%)
As of 12:18PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202419.2319.3119.2019.3119.312,600
Apr 24, 202419.2519.3219.2519.3219.321,300
Apr 23, 202419.0819.3619.0819.3119.312,100
Apr 22, 202419.0319.1819.0319.1819.182,700
Apr 22, 20240.04 Dividend
Apr 19, 202419.0819.1219.0719.1219.0815,700
Apr 18, 202419.0019.0018.9919.0018.961,300
Apr 17, 202418.7918.9118.7918.9118.875,400
Apr 16, 202418.8718.8718.8218.8218.78400
Apr 15, 202419.1319.1318.9218.9218.888,200
Apr 12, 202419.1619.1619.0919.0919.05400
Apr 11, 202419.1219.1819.1119.1519.117,500
Apr 10, 202419.2019.2319.1919.2319.192,100
Apr 09, 202419.3819.3819.3719.3719.331,100
Apr 08, 202419.3119.4319.3119.4119.378,300
Apr 05, 202419.3019.3119.2719.2719.232,800
Apr 04, 202419.3519.3519.2619.2619.228,400
Apr 03, 202419.3519.3519.3419.3419.302,800
Apr 02, 202419.3219.3319.3219.3319.29500
Apr 01, 202419.3819.4219.3819.4219.382,300
Mar 28, 202419.5119.5119.5119.5119.47-
Mar 27, 202419.4319.4519.4219.4519.413,000
Mar 26, 202419.2619.2719.2619.2619.221,500
Mar 25, 202419.2719.3119.2719.3119.274,200
Mar 22, 202419.2919.2919.2719.2719.233,500
Mar 21, 202419.2119.2219.2119.2119.177,000
Mar 20, 202419.3119.3119.1919.1919.153,100
Mar 20, 20240.04 Dividend
Mar 19, 202419.1619.1619.1619.1619.08-
Mar 18, 202419.1019.1019.1019.1019.02600
Mar 15, 202419.1319.1319.1319.1319.05-
Mar 14, 202419.0819.0818.9719.0618.988,600
Mar 13, 202419.1719.1719.1719.1719.09-
Mar 12, 202419.1119.1119.1119.1119.03300
Mar 11, 202419.1719.1719.0119.0118.931,400
Mar 08, 202419.0519.1819.0519.1819.101,000
Mar 07, 202419.0019.0118.9919.0018.925,100
Mar 06, 202418.9118.9118.9118.9118.83-
Mar 05, 202418.9718.9718.9018.9018.824,600
Mar 04, 202418.7018.8218.7018.8218.74600
Mar 01, 202418.7418.7818.7418.7818.706,400
Feb 29, 202418.8018.8018.8018.8018.72500
Feb 28, 202418.8018.9118.7918.9118.836,000
Feb 27, 202418.7318.7318.7118.7318.651,900
Feb 26, 202418.8118.8118.5818.5818.5018,500
Feb 23, 202418.9018.9018.8818.8818.80100
Feb 22, 202418.7618.9018.7218.9018.829,900
Feb 21, 202418.7618.7718.7518.7718.693,400
Feb 21, 20240.04 Dividend
Feb 20, 202418.7418.8418.7218.8418.7210,400
Feb 16, 202418.6118.6118.6118.6118.49200
Feb 15, 202418.5518.5518.5418.5418.421,000
Feb 14, 202418.5218.5318.5218.5318.415,000
Feb 13, 202418.4418.4418.3118.3418.226,700
Feb 12, 202418.4218.4918.4218.4918.374,100
Feb 09, 202418.3418.3918.3018.3018.187,400
Feb 08, 202418.4118.4118.4118.4118.291,100
Feb 07, 202418.7318.7318.7318.7318.61-
Feb 06, 202418.8018.8018.8018.8018.68-
Feb 05, 202418.7618.8018.7018.8018.684,600
Feb 02, 202418.7018.7618.6518.7618.642,600
Feb 01, 202418.7318.7318.7318.7318.61600
Jan 31, 202418.9118.9118.9118.9118.791,500
Jan 30, 202418.8218.8218.8218.8218.70-
Jan 29, 202418.7018.7018.6918.6918.5727,300
Jan 26, 202418.7618.7618.7618.7618.64600
Jan 25, 202418.7518.9018.7518.9018.781,400
Jan 24, 202418.7218.7218.7118.7118.591,400
Jan 23, 202418.6118.6518.6118.6418.525,900
Jan 23, 20240.04 Dividend
Jan 22, 202418.7618.7618.7318.7418.582,200
Jan 19, 202418.7118.7118.7018.7018.542,000
Jan 18, 202418.7618.7718.7618.7618.6012,900
Jan 17, 202419.1419.1419.1419.1418.98-
Jan 16, 202419.1419.1419.1419.1418.981,700
Jan 15, 202419.2519.3119.2519.3119.15800
Jan 12, 202419.2719.2719.2319.2319.07800
Jan 11, 202419.3819.3819.3819.3819.22-
Jan 10, 202419.3519.3519.3519.3519.19-
Jan 09, 202419.3519.3519.3519.3519.19-
Jan 08, 202419.3519.3519.2119.3519.1928,100
Jan 05, 202419.2019.2019.1919.1919.031,300
Jan 04, 202419.3019.3019.1519.1518.9940,300
Jan 03, 202419.1419.1919.1319.1819.027,000
Jan 02, 202419.1119.1119.0919.0918.937,200
Dec 29, 202319.0819.1419.0819.1418.9818,700
Dec 28, 202319.1319.1319.1319.1318.97600
Dec 27, 202319.1019.1019.0819.0818.9219,400
Dec 22, 202319.0419.0419.0419.0418.88-
Dec 21, 202319.0119.0519.0119.0418.882,500
Dec 20, 202319.1419.1418.9818.9818.829,600
Dec 19, 202319.1519.1719.1519.1719.01300
Dec 18, 202319.1119.1119.1019.1018.941,900
Dec 15, 202319.1019.1019.0119.0918.933,100
Dec 14, 202319.4719.4719.3319.3319.174,700
Dec 13, 202319.1119.1119.1119.1118.95-
Dec 12, 202319.0719.0719.0719.0718.91-
Dec 11, 202319.1719.1719.0719.0718.913,800
Dec 08, 202319.1119.1119.1119.1118.95200
Dec 07, 202319.1619.1619.1619.1619.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...