NBI Sustainable Canadian Equity ETF (NSCE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

31.21

+0.20

(+0.64%)

At close: 03:50PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	31.21	31.21	31.21	31.21	31.21	500
May 19, 2022	30.74	30.74	30.74	30.74	30.74	100
May 18, 2022	31.70	31.70	31.06	31.06	31.06	100
May 17, 2022	31.70	31.70	31.70	31.70	31.70	200
May 16, 2022	31.27	31.27	31.27	31.27	31.27	-
May 13, 2022	30.72	30.72	30.72	30.72	30.72	-
May 12, 2022	30.75	30.75	30.72	30.72	30.72	10,100
May 11, 2022	30.79	30.79	30.79	30.79	30.79	300
May 10, 2022	31.05	31.05	30.97	30.98	30.98	14,600
May 09, 2022	31.24	31.24	31.07	31.07	31.07	1,200
May 06, 2022	31.64	31.64	31.64	31.64	31.64	-
May 05, 2022	32.30	32.30	31.64	31.64	31.64	100
May 04, 2022	31.92	32.30	31.92	32.30	32.30	1,300
May 03, 2022	32.22	32.22	32.05	32.05	32.05	10,300
May 02, 2022	31.93	32.00	31.93	32.00	32.00	12,100
Apr 29, 2022	32.60	32.60	32.60	32.60	32.60	300
Apr 28, 2022	32.61	32.81	32.61	32.74	32.74	40,000
Apr 27, 2022	32.11	32.44	32.11	32.32	32.32	1,400
Apr 26, 2022	32.81	32.81	32.81	32.81	32.81	-
Apr 25, 2022	32.56	32.56	32.56	32.56	32.56	-
Apr 22, 2022	33.23	33.23	33.23	33.23	33.23	-
Apr 21, 2022	33.49	33.49	33.49	33.49	33.49	200
Apr 20, 2022	33.47	33.47	33.47	33.47	33.47	-
Apr 19, 2022	33.46	33.47	33.46	33.47	33.47	4,500
Apr 18, 2022	33.20	33.20	33.20	33.20	33.20	-
Apr 14, 2022	33.30	33.30	33.30	33.30	33.30	-
Apr 13, 2022	33.20	33.20	33.20	33.20	33.20	-
Apr 12, 2022	33.39	33.39	33.39	33.39	33.39	-
Apr 11, 2022	33.41	33.41	33.41	33.41	33.41	400
Apr 08, 2022	33.66	33.66	33.66	33.66	33.66	-
Apr 07, 2022	33.59	33.59	33.59	33.59	33.59	-
Apr 06, 2022	33.78	33.78	33.78	33.78	33.78	-
Apr 05, 2022	33.66	33.66	33.66	33.66	33.66	-
Apr 04, 2022	33.36	33.36	33.36	33.36	33.36	-
Apr 01, 2022	33.54	33.54	33.54	33.54	33.54	-
Mar 31, 2022	33.73	33.73	33.54	33.54	33.54	100
Mar 30, 2022	33.71	33.71	33.71	33.71	33.71	-
Mar 29, 2022	33.45	33.45	33.45	33.45	33.45	-
Mar 28, 2022	33.56	33.56	33.56	33.56	33.56	200
Mar 25, 2022	33.66	33.66	33.33	33.33	33.33	100
Mar 24, 2022	33.59	33.59	33.59	33.59	33.59	-
Mar 23, 2022	33.66	33.66	33.66	33.66	33.66	200
Mar 23, 2022	0.05 Dividend
Mar 22, 2022	34.00	34.00	34.00	34.00	33.95	100
Mar 21, 2022	33.79	33.79	33.79	33.79	33.74	100
Mar 18, 2022	33.80	33.82	33.80	33.82	33.77	400
Mar 17, 2022	33.72	33.72	33.72	33.72	33.67	100
Mar 16, 2022	33.09	33.09	33.09	33.09	33.04	-
Mar 15, 2022	33.25	33.25	33.25	33.25	33.20	-
Mar 14, 2022	33.35	33.35	33.35	33.35	33.30	700
Mar 11, 2022	33.53	33.53	33.53	33.53	33.48	-
Mar 10, 2022	33.06	33.06	33.06	33.06	33.01	200
Mar 09, 2022	32.82	32.82	32.82	32.82	32.77	-
Mar 08, 2022	32.99	32.99	32.99	32.99	32.94	1,500
Mar 07, 2022	33.03	33.03	33.03	33.03	32.98	200
Mar 04, 2022	32.89	32.89	32.89	32.89	32.84	600
Mar 03, 2022	32.80	32.95	32.80	32.95	32.90	300
Mar 02, 2022	32.15	32.15	32.15	32.15	32.10	-
Mar 01, 2022	32.44	32.44	32.44	32.44	32.39	-
Feb 28, 2022	32.47	32.47	32.47	32.47	32.42	200
Feb 25, 2022	32.37	32.37	32.27	32.27	32.22	400
Feb 24, 2022	32.12	32.12	32.12	32.12	32.07	-
Feb 23, 2022	32.52	32.52	32.52	32.52	32.47	-
Feb 22, 2022	32.60	32.60	32.60	32.60	32.55	400
Feb 18, 2022	32.93	32.93	32.93	32.93	32.88	-
Feb 17, 2022	33.00	33.00	33.00	33.00	32.95	200
Feb 16, 2022	33.29	33.29	33.29	33.29	33.24	100
Feb 15, 2022	33.19	33.19	33.19	33.19	33.14	-
Feb 14, 2022	33.29	33.29	33.29	33.29	33.24	100
Feb 11, 2022	33.50	33.50	33.38	33.38	33.33	300
Feb 10, 2022	33.72	33.80	33.72	33.80	33.75	500
Feb 09, 2022	33.25	33.25	33.25	33.25	33.20	-
Feb 08, 2022	33.15	33.20	33.15	33.20	33.15	700
Feb 07, 2022	33.07	33.07	33.07	33.07	33.02	200
Feb 04, 2022	32.94	32.94	32.94	32.94	32.89	-
Feb 03, 2022	33.40	33.40	33.40	33.40	33.35	-
Feb 02, 2022	33.11	33.11	33.11	33.11	33.06	-
Feb 01, 2022	33.06	33.06	33.06	33.06	33.01	-
Jan 31, 2022	32.92	32.92	32.92	32.92	32.87	100
Jan 28, 2022	32.17	32.17	32.17	32.17	32.12	-
Jan 27, 2022	32.26	32.26	32.26	32.26	32.21	500
Jan 26, 2022	32.38	32.38	32.25	32.34	32.29	700
Jan 25, 2022	32.19	32.19	32.19	32.19	32.14	-
Jan 24, 2022	32.16	32.16	32.16	32.16	32.11	-
Jan 21, 2022	32.40	32.40	32.40	32.40	32.35	-
Jan 20, 2022	32.48	32.48	32.48	32.48	32.43	-
Jan 19, 2022	32.67	32.67	32.67	32.67	32.62	-
Jan 18, 2022	33.13	33.13	33.13	33.13	33.08	-
Jan 17, 2022	33.11	33.14	33.11	33.14	33.09	3,300
Jan 14, 2022	32.87	32.87	32.87	32.87	32.82	100
Jan 13, 2022	32.92	32.92	32.92	32.92	32.87	200
Jan 12, 2022	32.71	32.71	32.71	32.71	32.66	-
Jan 11, 2022	32.63	32.63	32.63	32.63	32.58	100
Jan 10, 2022	32.71	32.71	32.71	32.71	32.66	-
Jan 07, 2022	32.75	32.75	32.75	32.75	32.70	-
Jan 06, 2022	32.67	32.67	32.67	32.67	32.62	-
Jan 05, 2022	33.05	33.05	33.02	33.02	32.97	900
Jan 04, 2022	33.06	33.06	33.06	33.06	33.01	100
Dec 31, 2021	33.05	33.05	33.05	33.05	33.00	1,000
Dec 30, 2021	33.46	33.46	33.46	33.46	33.41	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.71(+0.08%)

S&P 5003,915.15+13.79(+0.35%)

DOW31,529.61+267.71(+0.86%)

CAD/USD0.7812+0.0022(+0.28%)

CRUDE OIL110.78+0.50(+0.45%)

BTC-CAD38,752.79+69.10(+0.18%)

NBI Sustainable Canadian Equity ETF (NSCE.TO)

S&P/TSX
20,197.61
+15.71(+0.08%)

S&P 500
3,915.15
+13.79(+0.35%)

DOW
31,529.61
+267.71(+0.86%)

CAD/USD
0.7812
+0.0022(+0.28%)

CRUDE OIL
110.78
+0.50(+0.45%)

BTC-CAD
38,752.79
+69.10(+0.18%)