NBI Sustainable Canadian Corporate Bond ETF (NSCC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:13PM EDT
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 21, 2023 | 20.55 | 20.55 | 20.52 | 20.52 | 20.52 | 300 |
| Sept 20, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| Sept 19, 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| Sept 18, 2023 | 20.73 | 20.74 | 20.73 | 20.74 | 20.74 | 300 |
| Sept 15, 2023 | 20.79 | 20.79 | 20.77 | 20.77 | 20.77 | 1,000 |
| Sept 14, 2023 | 20.79 | 20.84 | 20.79 | 20.84 | 20.84 | 3,800 |
| Sept 13, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 100 |
| Sept 12, 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 300 |
| Sept 11, 2023 | 20.79 | 20.80 | 20.79 | 20.80 | 20.80 | 300 |
| Sept 08, 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 200 |
| Sept 07, 2023 | 20.82 | 20.87 | 20.82 | 20.87 | 20.87 | 600 |
| Sept 06, 2023 | 20.80 | 20.80 | 20.79 | 20.79 | 20.79 | 200 |
| Sept 05, 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 700 |
| Sept 01, 2023 | 21.00 | 21.01 | 21.00 | 21.01 | 21.01 | 200 |
| Aug 31, 2023 | 20.90 | 20.91 | 20.90 | 20.91 | 20.91 | 300 |
| Aug 30, 2023 | 20.86 | 20.90 | 20.86 | 20.90 | 20.90 | 200 |
| Aug 29, 2023 | 20.83 | 20.88 | 20.83 | 20.88 | 20.88 | 700 |
| Aug 28, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 100 |
| Aug 25, 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 300 |
| Aug 24, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 300 |
| Aug 23, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| Aug 23, 2023 | 0.06 Dividend | |||||
| Aug 22, 2023 | 20.74 | 20.74 | 20.70 | 20.72 | 20.66 | 400 |
| Aug 21, 2023 | 20.83 | 20.83 | 20.79 | 20.79 | 20.73 | 600 |
| Aug 18, 2023 | 20.88 | 20.88 | 20.83 | 20.83 | 20.77 | 200 |
| Aug 17, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.76 | 100 |
| Aug 16, 2023 | 20.85 | 20.87 | 20.78 | 20.78 | 20.72 | 300 |
| Aug 15, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.80 | 1,200 |
| Aug 14, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.78 | 100 |
| Aug 11, 2023 | 20.85 | 20.88 | 20.85 | 20.88 | 20.82 | 200 |
| Aug 10, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.89 | - |
| Aug 09, 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.90 | 100 |
| Aug 08, 2023 | 21.01 | 21.01 | 20.94 | 20.94 | 20.88 | 700 |
| Aug 04, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.74 | - |
| Aug 03, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.74 | - |
| Aug 02, 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 20.85 | - |
| Aug 01, 2023 | 21.01 | 21.01 | 20.93 | 20.93 | 20.87 | 100 |
| Jul 31, 2023 | 20.96 | 20.99 | 20.96 | 20.99 | 20.93 | 2,400 |
| Jul 28, 2023 | 20.92 | 20.97 | 20.92 | 20.97 | 20.91 | 300 |
| Jul 27, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.87 | 100 |
| Jul 26, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.88 | - |
| Jul 25, 2023 | 20.90 | 20.90 | 20.89 | 20.89 | 20.83 | 300 |
| Jul 24, 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 20.86 | 100 |
| Jul 21, 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.92 | 300 |
| Jul 21, 2023 | 0.06 Dividend | |||||
| Jul 20, 2023 | 20.99 | 20.99 | 20.99 | 20.99 | 20.87 | 100 |
| Jul 19, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 20.93 | 300 |
| Jul 18, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.98 | - |
| Jul 17, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 20.90 | 200 |
| Jul 14, 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 20.97 | - |
| Jul 13, 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 20.91 | - |
| Jul 12, 2023 | 20.97 | 20.97 | 20.96 | 20.96 | 20.84 | 200 |
| Jul 11, 2023 | 20.98 | 20.98 | 20.92 | 20.92 | 20.80 | 100 |
| Jul 10, 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 20.79 | - |
| Jul 07, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.85 | - |
| Jul 06, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.81 | 100 |
| Jul 05, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 21.00 | - |
| Jul 04, 2023 | 21.17 | 21.18 | 21.17 | 21.18 | 21.06 | 1,100 |
| Jun 30, 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 20.92 | - |
| Jun 29, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.03 | - |
| Jun 28, 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 20.96 | - |
| Jun 27, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 20.99 | 500 |
| Jun 26, 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 20.91 | - |
| Jun 23, 2023 | 21.02 | 21.05 | 21.02 | 21.05 | 20.93 | 200 |
| Jun 22, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 20.95 | - |
| Jun 22, 2023 | 0.06 Dividend | |||||
| Jun 21, 2023 | 21.13 | 21.13 | 21.07 | 21.07 | 20.89 | 600 |
| Jun 20, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.02 | 300 |
| Jun 19, 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 20.91 | - |
| Jun 16, 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 20.91 | 300 |
| Jun 15, 2023 | 21.13 | 21.13 | 21.12 | 21.12 | 20.94 | 800 |
| Jun 14, 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 20.85 | - |
| Jun 13, 2023 | 21.11 | 21.12 | 21.11 | 21.12 | 20.94 | 300 |
| Jun 12, 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 20.88 | 200 |
| Jun 09, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 20.87 | - |
| Jun 08, 2023 | 21.02 | 21.13 | 21.00 | 21.05 | 20.87 | 2,100 |
| Jun 07, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 20.97 | - |
| Jun 06, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 20.97 | - |
| Jun 05, 2023 | 21.18 | 21.18 | 21.17 | 21.17 | 20.99 | 300 |
| Jun 02, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 20.97 | 300 |
| Jun 01, 2023 | 21.20 | 21.24 | 21.18 | 21.18 | 21.00 | 1,500 |
| May 31, 2023 | 21.06 | 21.14 | 21.06 | 21.14 | 20.96 | 600 |
| May 30, 2023 | 21.04 | 21.08 | 21.04 | 21.08 | 20.90 | 200 |
| May 29, 2023 | 21.02 | 21.02 | 21.01 | 21.01 | 20.83 | 1,100 |
| May 26, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 20.87 | - |
| May 25, 2023 | 21.12 | 21.12 | 21.10 | 21.10 | 20.92 | 400 |
| May 24, 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 20.95 | - |
| May 23, 2023 | 21.16 | 21.17 | 21.09 | 21.09 | 20.91 | 1,000 |
| May 23, 2023 | 0.06 Dividend | |||||
| May 19, 2023 | 21.18 | 21.28 | 21.18 | 21.28 | 21.04 | 100 |
| May 18, 2023 | 21.22 | 21.30 | 21.22 | 21.30 | 21.06 | 1,000 |
| May 17, 2023 | 21.33 | 21.34 | 21.33 | 21.33 | 21.09 | 4,500 |
| May 16, 2023 | 21.39 | 21.39 | 21.39 | 21.39 | 21.15 | 100 |
| May 15, 2023 | 21.47 | 21.48 | 21.47 | 21.48 | 21.24 | 200 |
| May 12, 2023 | 21.53 | 21.53 | 21.53 | 21.53 | 21.29 | - |
| May 11, 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.21 | - |
| May 10, 2023 | 21.41 | 21.41 | 21.41 | 21.41 | 21.17 | - |
| May 09, 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 21.20 | 400 |
| May 08, 2023 | 21.44 | 21.44 | 21.43 | 21.43 | 21.19 | 500 |
| May 05, 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 21.31 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
