NBI Sustainable Canadian Bond ETF (NSCB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 19, 2022 | 23.93 | 23.93 | 23.90 | 23.93 | 23.93 | 600 |
| Jan. 18, 2022 | 23.89 | 23.90 | 23.85 | 23.90 | 23.90 | 1,600 |
| Jan. 17, 2022 | 24.10 | 24.10 | 24.03 | 24.05 | 24.05 | 1,510 |
| Jan. 14, 2022 | 24.13 | 24.13 | 24.11 | 24.11 | 24.11 | 1,025 |
| Jan. 13, 2022 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| Jan. 12, 2022 | 24.15 | 24.16 | 24.15 | 24.16 | 24.16 | 400 |
| Jan. 11, 2022 | 24.19 | 24.21 | 24.19 | 24.21 | 24.21 | 3,900 |
| Jan. 10, 2022 | 24.13 | 24.19 | 24.13 | 24.19 | 24.19 | 900 |
| Jan. 07, 2022 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 300 |
| Jan. 06, 2022 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| Jan. 05, 2022 | 24.40 | 24.40 | 24.36 | 24.36 | 24.36 | 400 |
| Jan. 04, 2022 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 405 |
| Dec. 31, 2021 | 24.67 | 24.68 | 24.67 | 24.68 | 24.68 | 1,200 |
| Dec. 30, 2021 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Dec. 29, 2021 | 24.56 | 24.61 | 24.56 | 24.60 | 24.60 | 820 |
| Dec. 24, 2021 | 24.59 | 24.60 | 24.59 | 24.60 | 24.60 | 600 |
| Dec. 23, 2021 | 24.62 | 24.63 | 24.62 | 24.63 | 24.63 | 3,700 |
| Dec. 22, 2021 | 24.57 | 24.66 | 24.55 | 24.66 | 24.66 | 4,300 |
| Dec. 21, 2021 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 500 |
| Dec. 20, 2021 | 24.72 | 24.72 | 24.65 | 24.65 | 24.65 | 300 |
| Dec. 17, 2021 | 24.75 | 24.81 | 24.75 | 24.81 | 24.81 | 1,400 |
| Dec. 16, 2021 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 400 |
| Dec. 15, 2021 | 24.57 | 24.62 | 24.53 | 24.54 | 24.54 | 3,886 |
| Dec. 14, 2021 | 24.57 | 24.57 | 24.56 | 24.56 | 24.56 | 300 |
| Dec. 13, 2021 | 24.64 | 24.64 | 24.62 | 24.63 | 24.63 | 800 |
| Dec. 10, 2021 | 24.50 | 24.54 | 24.48 | 24.54 | 24.54 | 1,382 |
| Dec. 09, 2021 | 24.43 | 24.48 | 24.41 | 24.48 | 24.48 | 901 |
| Dec. 08, 2021 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| Dec. 07, 2021 | 24.45 | 24.45 | 24.35 | 24.35 | 24.35 | 1,800 |
| Dec. 06, 2021 | 24.48 | 24.50 | 24.43 | 24.50 | 24.50 | 900 |
| Dec. 03, 2021 | 24.54 | 24.58 | 24.50 | 24.50 | 24.50 | 2,200 |
| Dec. 02, 2021 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 200 |
| Dec. 01, 2021 | 24.34 | 24.45 | 24.34 | 24.44 | 24.44 | 700 |
| Nov. 30, 2021 | 24.46 | 24.46 | 24.36 | 24.36 | 24.36 | 600 |
| Nov. 29, 2021 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 180 |
| Nov. 26, 2021 | 24.32 | 24.39 | 24.32 | 24.39 | 24.39 | 1,090 |
| Nov. 25, 2021 | 24.29 | 24.29 | 24.14 | 24.18 | 24.18 | 3,800 |
| Nov. 24, 2021 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 300 |
| Nov. 23, 2021 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| Nov. 22, 2021 | 24.25 | 24.25 | 24.13 | 24.13 | 24.13 | 1,660 |
| Nov. 19, 2021 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 100 |
| Nov. 18, 2021 | 24.28 | 24.29 | 24.28 | 24.29 | 24.29 | 225 |
| Nov. 17, 2021 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 119 |
| Nov. 16, 2021 | 24.17 | 24.21 | 24.17 | 24.17 | 24.17 | 500 |
| Nov. 15, 2021 | 24.30 | 24.30 | 24.27 | 24.29 | 24.29 | 5,000 |
| Nov. 12, 2021 | 24.31 | 24.35 | 24.30 | 24.30 | 24.30 | 1,701 |
| Nov. 11, 2021 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 100 |
| Nov. 10, 2021 | 24.35 | 24.35 | 24.33 | 24.33 | 24.33 | 7,014 |
| Nov. 09, 2021 | 24.44 | 24.46 | 24.43 | 24.43 | 24.43 | 900 |
| Nov. 08, 2021 | 24.40 | 24.40 | 24.37 | 24.37 | 24.37 | 2,092 |
| Nov. 05, 2021 | 24.43 | 24.46 | 24.43 | 24.46 | 24.46 | 1,500 |
| Nov. 04, 2021 | 24.38 | 24.40 | 24.38 | 24.38 | 24.38 | 1,600 |
| Nov. 03, 2021 | 24.26 | 24.27 | 24.22 | 24.22 | 24.22 | 1,425 |
| Nov. 02, 2021 | 24.31 | 24.31 | 24.27 | 24.28 | 24.28 | 4,423 |
| Nov. 01, 2021 | 24.30 | 24.31 | 24.27 | 24.27 | 24.27 | 1,357 |
| Oct. 29, 2021 | 24.35 | 24.35 | 24.30 | 24.30 | 24.30 | 501 |
| Oct. 28, 2021 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 300 |
| Oct. 27, 2021 | 24.45 | 24.45 | 24.40 | 24.41 | 24.41 | 7,413 |
| Oct. 26, 2021 | 24.40 | 24.43 | 24.40 | 24.43 | 24.43 | 3,510 |
| Oct. 25, 2021 | 24.20 | 24.33 | 24.20 | 24.33 | 24.33 | 237 |
| Oct. 22, 2021 | 24.34 | 24.34 | 24.33 | 24.33 | 24.33 | 500 |
| Oct. 21, 2021 | 24.37 | 24.37 | 24.33 | 24.33 | 24.33 | 540 |
| Oct. 20, 2021 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| Oct. 19, 2021 | 24.43 | 24.48 | 24.43 | 24.48 | 24.48 | 1,309 |
| Oct. 18, 2021 | 24.51 | 24.52 | 24.51 | 24.52 | 24.52 | 723 |
| Oct. 15, 2021 | 24.50 | 24.54 | 24.50 | 24.53 | 24.53 | 802 |
| Oct. 14, 2021 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| Oct. 13, 2021 | 24.47 | 24.47 | 24.43 | 24.43 | 24.43 | 700 |
| Oct. 12, 2021 | 24.41 | 24.43 | 24.41 | 24.43 | 24.43 | 600 |
| Oct. 08, 2021 | 24.44 | 24.44 | 24.42 | 24.42 | 24.42 | 800 |
| Oct. 07, 2021 | 24.57 | 24.57 | 24.55 | 24.55 | 24.55 | 1,000 |
| Oct. 06, 2021 | 24.60 | 24.60 | 24.53 | 24.53 | 24.53 | 1,075 |
| Oct. 05, 2021 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| Oct. 04, 2021 | 24.61 | 24.63 | 24.61 | 24.63 | 24.63 | 1,400 |
| Oct. 01, 2021 | 24.64 | 24.65 | 24.64 | 24.65 | 24.65 | 550 |
| Sep. 30, 2021 | 24.59 | 24.60 | 24.59 | 24.60 | 24.60 | 2,100 |
| Sep. 29, 2021 | 24.63 | 24.63 | 24.57 | 24.57 | 24.57 | 1,500 |
| Sep. 28, 2021 | 24.65 | 24.65 | 24.60 | 24.61 | 24.61 | 815 |
| Sep. 27, 2021 | 24.69 | 24.70 | 24.69 | 24.69 | 24.69 | 1,300 |
| Sep. 24, 2021 | 24.73 | 24.75 | 24.73 | 24.73 | 24.73 | 3,100 |
| Sep. 23, 2021 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 401 |
| Sep. 22, 2021 | 24.91 | 24.93 | 24.88 | 24.93 | 24.93 | 1,404 |
| Sep. 21, 2021 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| Sep. 20, 2021 | 24.93 | 24.94 | 24.93 | 24.94 | 24.94 | 931 |
| Sep. 17, 2021 | 24.90 | 24.90 | 24.85 | 24.89 | 24.89 | 9,673 |
| Sep. 16, 2021 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| Sep. 15, 2021 | 24.99 | 25.00 | 24.98 | 24.98 | 24.98 | 300 |
| Sep. 14, 2021 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | 1,707 |
| Sep. 13, 2021 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 467 |
| Sep. 10, 2021 | 24.95 | 24.95 | 24.86 | 24.86 | 24.86 | 1,216 |
| Sep. 09, 2021 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 194 |
| Sep. 08, 2021 | 24.97 | 24.99 | 24.97 | 24.99 | 24.99 | 524 |
| Sep. 07, 2021 | 24.90 | 24.96 | 24.90 | 24.95 | 24.95 | 2,103 |
| Sep. 03, 2021 | 25.02 | 25.03 | 25.02 | 25.03 | 25.03 | 700 |
| Sep. 02, 2021 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| Sep. 01, 2021 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1,712 |
| Aug. 31, 2021 | 24.99 | 24.99 | 24.95 | 24.95 | 24.95 | 605 |
| Aug. 30, 2021 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 146 |
| Aug. 27, 2021 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 125 |
| Aug. 26, 2021 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 924 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
