Canada markets open in 4 hours 39 minutes

NBI Sustainable Canadian Equity ETF (NSCE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
34.670.00 (0.00%)
At close: 03:55PM EDT
Time Period:
Sept 21, 2022 - Sept 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 20, 202334.6734.6734.6734.6734.67-
Sept 19, 202334.6734.6734.6734.6734.67200
Sept 18, 202335.0035.0035.0035.0035.00-
Sept 15, 202335.0035.0035.0035.0035.00100
Sept 14, 202334.8435.1134.8435.1135.11200
Sept 13, 202334.5934.5934.5934.5934.59300
Sept 12, 202334.3934.3934.3934.3934.39500
Sept 11, 202334.4134.4534.4134.4534.45900
Sept 08, 202334.2634.3034.2634.3034.301,300
Sept 07, 202334.5334.5334.3934.3934.391,000
Sept 06, 202334.7834.7834.7834.7834.78-
Sept 05, 202334.6634.6634.6634.6634.66200
Sept 01, 202334.5234.5234.5234.5234.52-
Aug 31, 202334.5234.5234.5234.5234.52100
Aug 30, 202334.6034.6834.6034.6834.68100
Aug 29, 202334.2234.7234.2234.7234.72100
Aug 28, 202334.2534.2534.2534.2534.25-
Aug 25, 202334.1334.1334.1334.1334.13-
Aug 24, 202334.2234.2234.2234.2234.22100
Aug 23, 202333.9633.9633.9633.9633.96-
Aug 22, 202334.1634.1634.1634.1634.16-
Aug 21, 202334.1634.1634.1634.1634.16-
Aug 18, 202334.1034.2134.1034.2134.21300
Aug 17, 202334.6334.6334.6334.6334.63-
Aug 16, 202334.5534.6334.5534.6334.63100
Aug 15, 202335.0035.0035.0035.0035.00-
Aug 14, 202335.0835.0835.0835.0835.081,500
Aug 11, 202334.6235.1334.6235.1335.13100
Aug 10, 202334.6235.0634.6235.0635.06100
Aug 09, 202334.6234.6234.6234.6234.62200
Aug 08, 202334.7534.7534.7034.7034.70300
Aug 04, 202334.6834.6834.6834.6834.68100
Aug 03, 202334.5034.5034.5034.5034.50-
Aug 02, 202334.9934.9934.7434.7434.74100
Aug 01, 202334.9935.1134.9935.1135.11100
Jul 31, 202335.2335.2335.2335.2335.23-
Jul 28, 202335.2335.2335.2335.2335.23-
Jul 27, 202334.9934.9934.9934.9934.99100
Jul 26, 202335.1635.1735.1635.1735.17200
Jul 25, 202335.3035.3535.3035.3535.35200
Jul 24, 202335.2735.3935.2735.3935.39300
Jul 21, 202335.2535.2535.2535.2535.25-
Jul 20, 202335.3035.3035.3035.3035.30-
Jul 19, 202335.1935.3035.1935.3035.30100
Jul 18, 202335.1935.1935.1935.1935.191,000
Jul 17, 202334.9435.1134.9435.1135.11400
Jul 14, 202334.6735.1334.6735.1335.13100
Jul 13, 202334.6134.6134.6134.6134.61-
Jul 12, 202334.6034.6734.6034.6734.67200
Jul 11, 202334.7434.7434.4934.4934.49200
Jul 10, 202334.6134.6134.6134.6134.611,200
Jul 07, 202334.8734.8734.8734.8734.87-
Jul 06, 202335.1535.1535.1535.1535.15900
Jul 05, 202335.2535.2535.1135.1135.11400
Jul 04, 202335.3335.3335.3335.3335.33-
Jun 30, 202334.8234.8234.8234.8234.82-
Jun 29, 202334.6934.6934.6934.6934.69-
Jun 28, 202334.5634.5634.5634.5634.56-
Jun 27, 202334.1534.1534.1534.1534.15-
Jun 26, 202333.9633.9633.9633.9633.96-
Jun 23, 202334.0234.0234.0234.0234.02400
Jun 22, 202334.4234.4234.0334.0334.03100
Jun 22, 20230.08 Dividend
Jun 21, 202334.3334.3334.3334.3334.25-
Jun 20, 202334.3934.3934.3934.3934.31-
Jun 19, 202334.3434.5034.3434.5034.422,900
Jun 16, 202334.8134.8134.8134.8134.73800
Jun 15, 202334.5834.5834.5834.5834.50300
Jun 14, 202334.2334.2334.2334.2334.15-
Jun 13, 202334.1334.1334.1334.1334.05-
Jun 12, 202333.9433.9433.9433.9433.86-
Jun 09, 202333.9433.9433.9433.9433.86100
Jun 08, 202334.0834.0834.0834.0834.00-
Jun 07, 202334.4534.4534.4534.4534.37300
Jun 06, 202334.1334.1334.1334.1334.05200
Jun 05, 202334.5034.5034.5034.5034.42-
Jun 02, 202334.0034.0034.0034.0033.92-
Jun 01, 202334.0034.0034.0034.0033.92100
May 31, 202334.2434.2434.2434.2434.16-
May 30, 202334.3334.3334.2434.2434.16300
May 29, 202334.5634.5634.5634.5634.483,500
May 26, 202334.2434.2434.2434.2434.16-
May 25, 202334.5534.5534.5534.5534.47600
May 24, 202334.6734.6734.6734.6734.59-
May 23, 202334.7334.7334.7334.7334.65400
May 19, 202335.3035.3035.3035.3035.22-
May 18, 202334.9435.0834.9435.0835.00400
May 17, 202334.8534.8534.8534.8534.77-
May 16, 202334.9034.9034.8534.8534.771,400
May 15, 202334.9735.0434.9735.0434.9611,300
May 12, 202334.8734.8734.8734.8734.79-
May 11, 202334.8634.8634.8634.8634.78-
May 10, 202334.7734.7734.7734.7734.69-
May 09, 202334.6334.6334.6334.6334.55-
May 08, 202334.5934.5934.5934.5934.511,200
May 05, 202334.4934.4934.4934.4934.41100
May 04, 202334.6234.6234.3134.3134.23300
May 03, 202335.2735.2734.9434.9434.861,000
May 02, 202335.3835.3835.0635.1435.06900
May 01, 202335.3235.3235.2435.2435.164,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...