NBI Sustainable Canadian Equity ETF (NSCE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

33.34

-0.07

(-0.21%)

At close: 02:12PM EST

Time Period:

Dec 09, 2021 - Dec 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2022	33.44	33.44	33.34	33.34	33.34	400
Dec 07, 2022	33.51	33.51	33.40	33.41	33.41	300
Dec 06, 2022	33.69	33.69	33.69	33.69	33.69	1,300
Dec 05, 2022	33.71	33.76	33.65	33.65	33.65	400
Dec 02, 2022	33.95	33.95	33.95	33.95	33.95	400
Dec 01, 2022	33.83	33.83	33.83	33.83	33.83	100
Nov 30, 2022	33.44	33.44	33.44	33.44	33.44	400
Nov 29, 2022	33.42	33.45	33.21	33.45	33.45	31,900
Nov 28, 2022	33.54	33.57	33.50	33.50	33.50	1,000
Nov 25, 2022	33.37	33.37	33.37	33.37	33.37	-
Nov 24, 2022	33.41	33.41	33.41	33.41	33.41	100
Nov 23, 2022	33.28	33.28	33.28	33.28	33.28	-
Nov 22, 2022	33.17	33.17	33.17	33.17	33.17	-
Nov 21, 2022	32.84	33.01	32.84	33.01	33.01	100
Nov 18, 2022	32.87	32.87	32.76	32.84	32.84	400
Nov 17, 2022	32.66	32.66	32.66	32.66	32.66	1,400
Nov 16, 2022	32.64	32.72	32.57	32.72	32.72	700
Nov 15, 2022	32.41	32.41	32.37	32.39	32.39	600
Nov 14, 2022	32.45	32.45	32.28	32.28	32.28	500
Nov 11, 2022	32.48	32.48	32.48	32.48	32.48	100
Nov 10, 2022	32.60	32.64	32.60	32.64	32.64	500
Nov 09, 2022	32.18	32.18	32.18	32.18	32.18	-
Nov 08, 2022	32.18	32.18	32.18	32.18	32.18	-
Nov 07, 2022	32.18	32.18	32.18	32.18	32.18	100
Nov 04, 2022	31.90	32.01	31.90	32.01	32.01	200
Nov 03, 2022	31.87	31.93	31.83	31.87	31.87	600
Nov 02, 2022	32.21	32.21	32.12	32.15	32.15	300
Nov 01, 2022	34.00	34.00	34.00	34.00	34.00	200
Oct 31, 2022	32.41	32.41	32.41	32.41	32.41	-
Oct 28, 2022	31.97	31.97	31.97	31.97	31.97	-
Oct 27, 2022	32.24	32.24	31.97	31.97	31.97	2,200
Oct 26, 2022	32.03	32.03	32.03	32.03	32.03	100
Oct 25, 2022	31.51	31.51	31.51	31.51	31.51	-
Oct 24, 2022	31.23	31.23	31.23	31.23	31.23	-
Oct 21, 2022	30.76	30.76	30.76	30.76	30.76	500
Oct 20, 2022	31.21	31.21	31.21	31.21	31.21	-
Oct 19, 2022	31.47	31.47	31.47	31.47	31.47	-
Oct 18, 2022	31.56	31.56	31.56	31.56	31.56	300
Oct 17, 2022	30.72	30.72	30.72	30.72	30.72	-
Oct 14, 2022	30.72	30.72	30.72	30.72	30.72	-
Oct 13, 2022	31.02	31.02	31.02	31.02	31.02	-
Oct 12, 2022	30.51	30.51	30.51	30.51	30.51	-
Oct 11, 2022	30.82	30.82	30.82	30.82	30.82	-
Oct 07, 2022	31.52	31.52	31.52	31.52	31.52	-
Oct 06, 2022	32.19	32.19	32.19	32.19	32.19	-
Oct 05, 2022	32.39	32.39	32.39	32.39	32.39	-
Oct 04, 2022	31.67	31.67	31.67	31.67	31.67	-
Oct 03, 2022	31.10	31.10	31.10	31.10	31.10	-
Sept 30, 2022	31.13	31.13	31.13	31.13	31.13	-
Sept 29, 2022	31.44	31.44	31.44	31.44	31.44	-
Sept 28, 2022	31.44	31.44	31.44	31.44	31.44	-
Sept 27, 2022	31.01	31.01	31.01	31.01	31.01	300
Sept 26, 2022	31.20	31.20	31.20	31.20	31.20	100
Sept 23, 2022	31.04	31.09	31.04	31.09	31.09	1,000
Sept 22, 2022	31.77	31.77	31.77	31.77	31.77	-
Sept 21, 2022	31.98	31.98	31.90	31.90	31.90	500
Sept 21, 2022	0.05 Dividend
Sept 20, 2022	31.90	31.90	31.90	31.90	31.85	300
Sept 19, 2022	31.98	31.98	31.98	31.98	31.93	-
Sept 16, 2022	32.24	32.24	32.24	32.24	32.19	-
Sept 15, 2022	32.43	32.43	32.43	32.43	32.38	-
Sept 14, 2022	32.43	32.43	32.43	32.43	32.38	100
Sept 13, 2022	32.55	32.55	32.55	32.55	32.50	200
Sept 12, 2022	32.71	32.71	32.71	32.71	32.66	-
Sept 09, 2022	32.47	32.47	32.47	32.47	32.42	1,000
Sept 08, 2022	32.15	32.15	32.15	32.15	32.10	200
Sept 07, 2022	31.71	31.71	31.71	31.71	31.66	-
Sept 06, 2022	31.85	31.85	31.85	31.85	31.80	-
Sept 02, 2022	31.85	31.85	31.85	31.85	31.80	-
Sept 01, 2022	31.96	31.96	31.96	31.96	31.91	-
Aug 31, 2022	32.10	32.10	32.00	32.00	31.95	500
Aug 30, 2022	32.06	32.06	32.06	32.06	32.01	200
Aug 29, 2022	32.30	32.30	32.30	32.30	32.25	100
Aug 26, 2022	32.42	32.42	32.42	32.42	32.37	-
Aug 25, 2022	32.90	32.90	32.90	32.90	32.85	-
Aug 24, 2022	32.98	32.98	32.98	32.98	32.93	-
Aug 23, 2022	33.21	33.21	33.21	33.21	33.16	-
Aug 22, 2022	33.47	33.47	33.47	33.47	33.42	-
Aug 19, 2022	33.65	33.65	33.65	33.65	33.60	-
Aug 18, 2022	33.64	33.64	33.64	33.64	33.59	-
Aug 17, 2022	33.63	33.64	33.63	33.64	33.59	1,300
Aug 16, 2022	33.47	33.47	33.47	33.47	33.42	1,200
Aug 15, 2022	33.44	33.44	33.44	33.44	33.39	500
Aug 12, 2022	32.92	32.92	32.92	32.92	32.87	-
Aug 11, 2022	32.84	32.84	32.84	32.84	32.79	-
Aug 10, 2022	32.84	32.84	32.84	32.84	32.79	-
Aug 09, 2022	32.74	32.74	32.74	32.74	32.69	-
Aug 08, 2022	32.74	32.74	32.74	32.74	32.69	500
Aug 05, 2022	32.91	32.91	32.91	32.91	32.86	-
Aug 04, 2022	32.87	32.87	32.87	32.87	32.82	100
Aug 03, 2022	32.37	32.37	32.37	32.37	32.32	-
Aug 02, 2022	32.67	32.67	32.67	32.67	32.62	200
Jul 29, 2022	32.70	32.70	32.70	32.70	32.65	100
Jul 28, 2022	31.94	31.94	31.94	31.94	31.89	6,500
Jul 27, 2022	31.93	31.93	31.93	31.93	31.88	300
Jul 26, 2022	31.84	31.84	31.84	31.84	31.79	-
Jul 25, 2022	31.79	31.79	31.79	31.79	31.74	-
Jul 22, 2022	31.79	31.79	31.79	31.79	31.74	100
Jul 21, 2022	31.81	31.81	31.80	31.80	31.75	2,000
Jul 20, 2022	31.47	31.47	31.47	31.47	31.42	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,969.19-4.03(-0.02%)

S&P 5003,963.51+29.59(+0.75%)

DOW33,781.48+183.56(+0.55%)

CAD/USD0.7336-0.0024(-0.33%)

CRUDE OIL71.73+0.27(+0.38%)

BTC-CAD23,471.72+388.09(+1.68%)

NBI Sustainable Canadian Equity ETF (NSCE.TO)

S&P/TSX
19,969.19
-4.03(-0.02%)

S&P 500
3,963.51
+29.59(+0.75%)

DOW
33,781.48
+183.56(+0.55%)

CAD/USD
0.7336
-0.0024(-0.33%)

CRUDE OIL
71.73
+0.27(+0.38%)

BTC-CAD
23,471.72
+388.09(+1.68%)