NBI Sustainable Canadian Bond ETF (NSCB.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

22.32

-0.04

(-0.18%)

At close: 03:02PM EDT

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	22.32	22.32	22.32	22.32	22.32	-
Aug 10, 2022	22.37	22.37	22.32	22.32	22.32	14,100
Aug 09, 2022	22.29	22.29	22.29	22.29	22.29	-
Aug 08, 2022	22.29	22.29	22.29	22.29	22.29	119
Aug 05, 2022	22.20	22.20	22.20	22.20	22.20	208
Aug 04, 2022	22.37	22.37	22.37	22.37	22.37	100
Aug 03, 2022	22.35	22.35	22.35	22.35	22.35	-
Aug 02, 2022	22.35	22.35	22.35	22.35	22.35	-
Jul 29, 2022	22.35	22.35	22.35	22.35	22.35	-
Jul 28, 2022	22.20	22.36	22.20	22.35	22.35	1,868
Jul 27, 2022	22.29	22.31	22.29	22.29	22.29	1,100
Jul 26, 2022	22.17	22.17	22.17	22.17	22.17	-
Jul 25, 2022	22.17	22.17	22.17	22.17	22.17	-
Jul 22, 2022	22.17	22.17	22.17	22.17	22.17	101
Jul 21, 2022	21.91	21.98	21.90	21.98	21.98	998
Jul 20, 2022	21.87	21.87	21.87	21.87	21.87	-
Jul 19, 2022	21.87	21.87	21.87	21.87	21.87	300
Jul 18, 2022	21.73	21.73	21.73	21.73	21.73	-
Jul 15, 2022	21.73	21.73	21.73	21.73	21.73	-
Jul 14, 2022	21.73	21.73	21.73	21.73	21.73	-
Jul 13, 2022	21.78	21.78	21.73	21.73	21.73	337
Jul 12, 2022	21.80	21.80	21.80	21.80	21.80	325
Jul 11, 2022	21.73	21.73	21.73	21.73	21.73	100
Jul 08, 2022	21.75	21.75	21.75	21.75	21.75	-
Jul 07, 2022	21.77	21.77	21.75	21.75	21.75	200
Jul 06, 2022	21.77	21.77	21.77	21.77	21.77	-
Jul 05, 2022	21.77	21.77	21.77	21.77	21.77	-
Jul 04, 2022	21.77	21.77	21.77	21.77	21.77	100
Jun 30, 2022	21.47	21.47	21.47	21.47	21.47	-
Jun 29, 2022	21.47	21.47	21.47	21.47	21.47	-
Jun 28, 2022	21.46	21.47	21.46	21.47	21.47	200
Jun 27, 2022	21.44	21.44	21.44	21.44	21.44	100
Jun 24, 2022	21.58	21.58	21.58	21.58	21.58	300
Jun 23, 2022	21.45	21.45	21.45	21.45	21.45	-
Jun 22, 2022	21.45	21.45	21.45	21.45	21.45	100
Jun 21, 2022	21.33	21.33	21.33	21.33	21.33	1,200
Jun 20, 2022	21.82	21.82	21.82	21.82	21.82	-
Jun 17, 2022	21.82	21.82	21.82	21.82	21.82	-
Jun 16, 2022	21.82	21.82	21.82	21.82	21.82	-
Jun 15, 2022	21.82	21.82	21.82	21.82	21.82	-
Jun 14, 2022	21.82	21.82	21.82	21.82	21.82	-
Jun 13, 2022	21.82	21.82	21.82	21.82	21.82	-
Jun 10, 2022	21.82	21.82	21.82	21.82	21.82	-
Jun 09, 2022	21.82	21.82	21.82	21.82	21.82	-
Jun 08, 2022	21.82	21.82	21.82	21.82	21.82	-
Jun 07, 2022	21.82	21.82	21.82	21.82	21.82	550
Jun 06, 2022	21.90	21.90	21.90	21.90	21.90	1,011
Jun 03, 2022	22.13	22.13	22.13	22.13	22.13	-
Jun 02, 2022	22.12	22.13	22.12	22.13	22.13	1,300
Jun 01, 2022	22.18	22.18	22.18	22.18	22.18	-
May 31, 2022	22.19	22.19	22.18	22.18	22.18	500
May 30, 2022	22.21	22.21	22.21	22.21	22.21	612
May 27, 2022	22.30	22.30	22.30	22.30	22.30	204
May 26, 2022	22.28	22.28	22.27	22.27	22.27	302
May 25, 2022	22.29	22.29	22.29	22.29	22.29	100
May 24, 2022	22.15	22.15	22.15	22.15	22.15	-
May 20, 2022	22.15	22.15	22.15	22.15	22.15	-
May 19, 2022	22.15	22.15	22.15	22.15	22.15	5,700
May 18, 2022	21.98	22.03	21.98	22.03	22.03	300
May 17, 2022	22.03	22.03	22.03	22.03	22.03	100
May 16, 2022	22.13	22.13	22.13	22.13	22.13	203
May 13, 2022	22.14	22.14	22.14	22.14	22.14	-
May 12, 2022	22.14	22.14	22.14	22.14	22.14	115
May 11, 2022	22.03	22.03	22.03	22.03	22.03	100
May 10, 2022	21.93	21.93	21.93	21.93	21.93	-
May 09, 2022	21.92	21.93	21.92	21.93	21.93	300
May 06, 2022	21.89	21.89	21.89	21.89	21.89	100
May 05, 2022	22.01	22.04	22.01	22.04	22.04	900
May 04, 2022	22.09	22.09	22.08	22.08	22.08	800
May 03, 2022	22.11	22.11	22.08	22.08	22.08	800
May 02, 2022	22.18	22.18	22.18	22.18	22.18	-
Apr 29, 2022	22.19	22.19	22.18	22.18	22.18	200
Apr 28, 2022	22.28	22.28	22.28	22.28	22.28	100
Apr 27, 2022	22.27	22.27	22.26	22.27	22.27	900
Apr 26, 2022	22.33	22.40	22.33	22.36	22.36	504
Apr 25, 2022	22.21	22.21	22.21	22.21	22.21	-
Apr 22, 2022	22.21	22.21	22.21	22.21	22.21	-
Apr 21, 2022	22.20	22.21	22.20	22.21	22.21	300
Apr 20, 2022	22.41	22.41	22.34	22.34	22.34	1,633
Apr 19, 2022	22.38	22.44	22.38	22.42	22.42	1,100
Apr 18, 2022	22.48	22.49	22.48	22.49	22.49	501
Apr 14, 2022	22.55	22.55	22.55	22.55	22.55	1,000
Apr 13, 2022	22.67	22.67	22.67	22.67	22.67	100
Apr 12, 2022	22.67	22.67	22.62	22.62	22.62	702
Apr 11, 2022	22.57	22.57	22.57	22.57	22.57	405
Apr 08, 2022	22.82	22.82	22.82	22.82	22.82	-
Apr 07, 2022	22.82	22.82	22.82	22.82	22.82	-
Apr 06, 2022	22.81	22.82	22.81	22.82	22.82	1,100
Apr 05, 2022	22.85	22.87	22.85	22.87	22.87	445
Apr 04, 2022	22.92	22.96	22.92	22.96	22.96	305
Apr 01, 2022	22.98	22.98	22.98	22.98	22.98	-
Mar 31, 2022	22.98	22.98	22.98	22.98	22.98	102
Mar 30, 2022	22.88	22.90	22.88	22.90	22.90	1,430
Mar 29, 2022	22.75	22.75	22.75	22.75	22.75	-
Mar 28, 2022	22.75	22.75	22.75	22.75	22.75	101
Mar 25, 2022	22.77	22.77	22.71	22.71	22.71	1,408
Mar 24, 2022	22.87	22.87	22.87	22.87	22.87	300
Mar 23, 2022	22.83	22.93	22.83	22.93	22.93	2,600
Mar 22, 2022	22.87	22.87	22.83	22.83	22.83	600
Mar 21, 2022	22.99	22.99	22.95	22.95	22.95	1,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,991.88+105.94(+0.53%)

S&P 5004,207.27-2.97(-0.07%)

DOW33,336.67+27.16(+0.08%)

CAD/USD0.7846+0.0010(+0.13%)

CRUDE OIL93.88-0.46(-0.49%)

BTC-CAD30,530.71-992.82(-3.15%)

NBI Sustainable Canadian Bond ETF (NSCB.TO)

S&P/TSX
19,991.88
+105.94(+0.53%)

S&P 500
4,207.27
-2.97(-0.07%)

DOW
33,336.67
+27.16(+0.08%)

CAD/USD
0.7846
+0.0010(+0.13%)

CRUDE OIL
93.88
-0.46(-0.49%)

BTC-CAD
30,530.71
-992.82(-3.15%)