NBI Sustainable Canadian Corporate Bond ETF (NSCC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

21.27

-0.06

(-0.28%)

At close: 02:15PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	21.27	21.27	21.27	21.27	21.27	400
Apr 24, 2024	21.33	21.33	21.33	21.33	21.33	100
Apr 23, 2024	21.41	21.41	21.41	21.41	21.41	-
Apr 22, 2024	21.39	21.43	21.39	21.41	21.41	1,800
Apr 22, 2024	0.06 Dividend
Apr 19, 2024	21.42	21.42	21.42	21.42	21.36	200
Apr 18, 2024	21.40	21.40	21.40	21.40	21.34	100
Apr 17, 2024	21.34	21.46	21.34	21.45	21.39	800
Apr 16, 2024	21.44	21.45	21.42	21.42	21.36	700
Apr 15, 2024	21.42	21.42	21.42	21.42	21.36	300
Apr 12, 2024	21.61	21.61	21.61	21.61	21.55	100
Apr 11, 2024	21.47	21.47	21.47	21.47	21.41	200
Apr 10, 2024	21.67	21.67	21.67	21.67	21.61	-
Apr 09, 2024	21.60	21.60	21.60	21.60	21.54	-
Apr 08, 2024	21.58	21.58	21.58	21.58	21.52	100
Apr 05, 2024	21.66	21.66	21.64	21.64	21.58	1,500
Apr 04, 2024	21.65	21.65	21.65	21.65	21.59	300
Apr 03, 2024	21.55	21.62	21.55	21.62	21.56	900
Apr 02, 2024	21.60	21.61	21.53	21.60	21.54	8,700
Apr 01, 2024	21.57	21.57	21.57	21.57	21.51	-
Mar 28, 2024	21.74	21.74	21.74	21.74	21.68	-
Mar 27, 2024	21.76	21.76	21.76	21.76	21.70	400
Mar 26, 2024	21.69	21.72	21.69	21.72	21.66	6,000
Mar 25, 2024	21.71	21.72	21.70	21.71	21.65	1,300
Mar 22, 2024	21.75	21.75	21.75	21.75	21.69	300
Mar 21, 2024	21.67	21.67	21.57	21.67	21.61	7,700
Mar 20, 2024	21.63	21.76	21.63	21.76	21.70	900
Mar 20, 2024	0.06 Dividend
Mar 19, 2024	21.69	21.71	21.69	21.71	21.59	500
Mar 18, 2024	21.64	21.64	21.60	21.61	21.49	600
Mar 15, 2024	21.64	21.64	21.64	21.64	21.52	300
Mar 14, 2024	21.68	21.68	21.68	21.68	21.56	200
Mar 13, 2024	21.79	21.80	21.79	21.79	21.67	300
Mar 12, 2024	21.68	21.79	21.68	21.79	21.67	400
Mar 11, 2024	21.83	21.86	21.83	21.85	21.73	5,900
Mar 08, 2024	21.87	21.87	21.86	21.87	21.75	800
Mar 07, 2024	21.83	21.83	21.83	21.83	21.71	300
Mar 06, 2024	21.85	21.86	21.85	21.86	21.74	400
Mar 05, 2024	21.87	21.87	21.79	21.79	21.67	2,400
Mar 04, 2024	21.73	21.75	21.73	21.75	21.63	2,400
Mar 01, 2024	21.79	21.79	21.79	21.79	21.67	700
Feb 29, 2024	21.71	21.72	21.71	21.72	21.60	2,600
Feb 28, 2024	21.48	21.69	21.48	21.69	21.57	1,200
Feb 27, 2024	21.67	21.67	21.64	21.65	21.53	300
Feb 26, 2024	21.68	21.68	21.68	21.68	21.56	100
Feb 23, 2024	21.63	21.68	21.63	21.68	21.56	200
Feb 22, 2024	21.59	21.59	21.59	21.59	21.47	1,400
Feb 21, 2024	21.50	21.50	21.50	21.50	21.38	400
Feb 21, 2024	0.06 Dividend
Feb 20, 2024	21.71	21.73	21.62	21.66	21.48	500
Feb 16, 2024	21.59	21.59	21.59	21.59	21.41	-
Feb 15, 2024	21.55	21.55	21.55	21.55	21.37	-
Feb 14, 2024	21.52	21.55	21.50	21.55	21.37	300
Feb 13, 2024	21.40	21.40	21.39	21.39	21.21	600
Feb 12, 2024	21.76	21.76	21.50	21.50	21.32	1,000
Feb 09, 2024	21.51	21.51	21.51	21.51	21.33	100
Feb 08, 2024	21.61	21.61	21.61	21.61	21.43	-
Feb 07, 2024	21.57	21.57	21.57	21.57	21.39	100
Feb 06, 2024	21.65	21.69	21.60	21.60	21.42	900
Feb 05, 2024	21.55	21.58	21.52	21.52	21.34	700
Feb 02, 2024	21.64	21.64	21.64	21.64	21.46	300
Feb 01, 2024	21.81	21.84	21.81	21.84	21.66	400
Jan 31, 2024	21.62	21.62	21.62	21.62	21.44	-
Jan 30, 2024	21.58	21.58	21.57	21.57	21.39	400
Jan 29, 2024	21.53	21.53	21.53	21.53	21.35	100
Jan 26, 2024	21.52	21.52	21.43	21.43	21.25	400
Jan 25, 2024	21.56	21.57	21.56	21.57	21.39	400
Jan 24, 2024	21.53	21.53	21.52	21.53	21.35	1,600
Jan 23, 2024	21.51	21.51	21.51	21.51	21.33	300
Jan 23, 2024	0.06 Dividend
Jan 22, 2024	21.59	21.59	21.59	21.59	21.35	400
Jan 19, 2024	21.53	21.55	21.53	21.55	21.31	600
Jan 18, 2024	21.57	21.57	21.54	21.54	21.30	200
Jan 17, 2024	21.59	21.60	21.59	21.60	21.36	300
Jan 16, 2024	21.68	21.68	21.67	21.68	21.44	400
Jan 15, 2024	21.78	21.82	21.78	21.79	21.55	300
Jan 12, 2024	21.81	21.81	21.80	21.81	21.57	600
Jan 11, 2024	21.74	21.81	21.74	21.80	21.56	700
Jan 10, 2024	21.79	21.79	21.79	21.79	21.55	-
Jan 09, 2024	21.78	21.82	21.78	21.82	21.58	1,000
Jan 08, 2024	21.72	21.72	21.72	21.72	21.48	-
Jan 05, 2024	21.74	21.74	21.72	21.72	21.48	3,200
Jan 04, 2024	21.78	21.78	21.78	21.78	21.54	1,800
Jan 03, 2024	21.78	21.85	21.78	21.85	21.61	800
Jan 02, 2024	21.89	21.89	21.89	21.89	21.65	-
Dec 29, 2023	21.89	21.89	21.89	21.89	21.65	-
Dec 28, 2023	21.84	21.84	21.84	21.84	21.60	400
Dec 28, 2023	0.063 Dividend
Dec 27, 2023	21.86	21.86	21.86	21.86	21.56	-
Dec 22, 2023	21.98	21.98	21.78	21.78	21.48	3,900
Dec 21, 2023	21.96	21.99	21.91	21.99	21.68	1,700
Dec 20, 2023	21.94	22.02	21.94	22.01	21.70	2,000
Dec 19, 2023	21.89	21.89	21.89	21.89	21.59	-
Dec 18, 2023	21.91	21.93	21.91	21.93	21.62	500
Dec 15, 2023	21.87	21.92	21.87	21.92	21.61	100
Dec 14, 2023	21.83	21.84	21.83	21.84	21.54	200
Dec 13, 2023	21.52	21.70	21.52	21.70	21.40	700
Dec 12, 2023	21.52	21.52	21.44	21.52	21.22	300
Dec 11, 2023	21.39	21.43	21.39	21.43	21.13	2,300
Dec 08, 2023	21.46	21.53	21.46	21.53	21.23	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7325+0.0002(+0.03%)

CRUDE OIL83.86+0.29(+0.35%)

Bitcoin CAD87,728.08+112.28(+0.13%)

NBI Sustainable Canadian Corporate Bond ETF (NSCC.TO)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7325
+0.0002(+0.03%)

CRUDE OIL
83.86
+0.29(+0.35%)

Bitcoin CAD
87,728.08
+112.28(+0.13%)