NBI Sustainable Canadian Equity ETF (NSCE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

34.67

0.00

(0.00%)

At close: 03:55PM EDT

Time Period:

Sept 21, 2022 - Sept 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 20, 2023	34.67	34.67	34.67	34.67	34.67	-
Sept 19, 2023	34.67	34.67	34.67	34.67	34.67	200
Sept 18, 2023	35.00	35.00	35.00	35.00	35.00	-
Sept 15, 2023	35.00	35.00	35.00	35.00	35.00	100
Sept 14, 2023	34.84	35.11	34.84	35.11	35.11	200
Sept 13, 2023	34.59	34.59	34.59	34.59	34.59	300
Sept 12, 2023	34.39	34.39	34.39	34.39	34.39	500
Sept 11, 2023	34.41	34.45	34.41	34.45	34.45	900
Sept 08, 2023	34.26	34.30	34.26	34.30	34.30	1,300
Sept 07, 2023	34.53	34.53	34.39	34.39	34.39	1,000
Sept 06, 2023	34.78	34.78	34.78	34.78	34.78	-
Sept 05, 2023	34.66	34.66	34.66	34.66	34.66	200
Sept 01, 2023	34.52	34.52	34.52	34.52	34.52	-
Aug 31, 2023	34.52	34.52	34.52	34.52	34.52	100
Aug 30, 2023	34.60	34.68	34.60	34.68	34.68	100
Aug 29, 2023	34.22	34.72	34.22	34.72	34.72	100
Aug 28, 2023	34.25	34.25	34.25	34.25	34.25	-
Aug 25, 2023	34.13	34.13	34.13	34.13	34.13	-
Aug 24, 2023	34.22	34.22	34.22	34.22	34.22	100
Aug 23, 2023	33.96	33.96	33.96	33.96	33.96	-
Aug 22, 2023	34.16	34.16	34.16	34.16	34.16	-
Aug 21, 2023	34.16	34.16	34.16	34.16	34.16	-
Aug 18, 2023	34.10	34.21	34.10	34.21	34.21	300
Aug 17, 2023	34.63	34.63	34.63	34.63	34.63	-
Aug 16, 2023	34.55	34.63	34.55	34.63	34.63	100
Aug 15, 2023	35.00	35.00	35.00	35.00	35.00	-
Aug 14, 2023	35.08	35.08	35.08	35.08	35.08	1,500
Aug 11, 2023	34.62	35.13	34.62	35.13	35.13	100
Aug 10, 2023	34.62	35.06	34.62	35.06	35.06	100
Aug 09, 2023	34.62	34.62	34.62	34.62	34.62	200
Aug 08, 2023	34.75	34.75	34.70	34.70	34.70	300
Aug 04, 2023	34.68	34.68	34.68	34.68	34.68	100
Aug 03, 2023	34.50	34.50	34.50	34.50	34.50	-
Aug 02, 2023	34.99	34.99	34.74	34.74	34.74	100
Aug 01, 2023	34.99	35.11	34.99	35.11	35.11	100
Jul 31, 2023	35.23	35.23	35.23	35.23	35.23	-
Jul 28, 2023	35.23	35.23	35.23	35.23	35.23	-
Jul 27, 2023	34.99	34.99	34.99	34.99	34.99	100
Jul 26, 2023	35.16	35.17	35.16	35.17	35.17	200
Jul 25, 2023	35.30	35.35	35.30	35.35	35.35	200
Jul 24, 2023	35.27	35.39	35.27	35.39	35.39	300
Jul 21, 2023	35.25	35.25	35.25	35.25	35.25	-
Jul 20, 2023	35.30	35.30	35.30	35.30	35.30	-
Jul 19, 2023	35.19	35.30	35.19	35.30	35.30	100
Jul 18, 2023	35.19	35.19	35.19	35.19	35.19	1,000
Jul 17, 2023	34.94	35.11	34.94	35.11	35.11	400
Jul 14, 2023	34.67	35.13	34.67	35.13	35.13	100
Jul 13, 2023	34.61	34.61	34.61	34.61	34.61	-
Jul 12, 2023	34.60	34.67	34.60	34.67	34.67	200
Jul 11, 2023	34.74	34.74	34.49	34.49	34.49	200
Jul 10, 2023	34.61	34.61	34.61	34.61	34.61	1,200
Jul 07, 2023	34.87	34.87	34.87	34.87	34.87	-
Jul 06, 2023	35.15	35.15	35.15	35.15	35.15	900
Jul 05, 2023	35.25	35.25	35.11	35.11	35.11	400
Jul 04, 2023	35.33	35.33	35.33	35.33	35.33	-
Jun 30, 2023	34.82	34.82	34.82	34.82	34.82	-
Jun 29, 2023	34.69	34.69	34.69	34.69	34.69	-
Jun 28, 2023	34.56	34.56	34.56	34.56	34.56	-
Jun 27, 2023	34.15	34.15	34.15	34.15	34.15	-
Jun 26, 2023	33.96	33.96	33.96	33.96	33.96	-
Jun 23, 2023	34.02	34.02	34.02	34.02	34.02	400
Jun 22, 2023	34.42	34.42	34.03	34.03	34.03	100
Jun 22, 2023	0.08 Dividend
Jun 21, 2023	34.33	34.33	34.33	34.33	34.25	-
Jun 20, 2023	34.39	34.39	34.39	34.39	34.31	-
Jun 19, 2023	34.34	34.50	34.34	34.50	34.42	2,900
Jun 16, 2023	34.81	34.81	34.81	34.81	34.73	800
Jun 15, 2023	34.58	34.58	34.58	34.58	34.50	300
Jun 14, 2023	34.23	34.23	34.23	34.23	34.15	-
Jun 13, 2023	34.13	34.13	34.13	34.13	34.05	-
Jun 12, 2023	33.94	33.94	33.94	33.94	33.86	-
Jun 09, 2023	33.94	33.94	33.94	33.94	33.86	100
Jun 08, 2023	34.08	34.08	34.08	34.08	34.00	-
Jun 07, 2023	34.45	34.45	34.45	34.45	34.37	300
Jun 06, 2023	34.13	34.13	34.13	34.13	34.05	200
Jun 05, 2023	34.50	34.50	34.50	34.50	34.42	-
Jun 02, 2023	34.00	34.00	34.00	34.00	33.92	-
Jun 01, 2023	34.00	34.00	34.00	34.00	33.92	100
May 31, 2023	34.24	34.24	34.24	34.24	34.16	-
May 30, 2023	34.33	34.33	34.24	34.24	34.16	300
May 29, 2023	34.56	34.56	34.56	34.56	34.48	3,500
May 26, 2023	34.24	34.24	34.24	34.24	34.16	-
May 25, 2023	34.55	34.55	34.55	34.55	34.47	600
May 24, 2023	34.67	34.67	34.67	34.67	34.59	-
May 23, 2023	34.73	34.73	34.73	34.73	34.65	400
May 19, 2023	35.30	35.30	35.30	35.30	35.22	-
May 18, 2023	34.94	35.08	34.94	35.08	35.00	400
May 17, 2023	34.85	34.85	34.85	34.85	34.77	-
May 16, 2023	34.90	34.90	34.85	34.85	34.77	1,400
May 15, 2023	34.97	35.04	34.97	35.04	34.96	11,300
May 12, 2023	34.87	34.87	34.87	34.87	34.79	-
May 11, 2023	34.86	34.86	34.86	34.86	34.78	-
May 10, 2023	34.77	34.77	34.77	34.77	34.69	-
May 09, 2023	34.63	34.63	34.63	34.63	34.55	-
May 08, 2023	34.59	34.59	34.59	34.59	34.51	1,200
May 05, 2023	34.49	34.49	34.49	34.49	34.41	100
May 04, 2023	34.62	34.62	34.31	34.31	34.23	300
May 03, 2023	35.27	35.27	34.94	34.94	34.86	1,000
May 02, 2023	35.38	35.38	35.06	35.14	35.06	900
May 01, 2023	35.32	35.32	35.24	35.24	35.16	4,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,214.69-4.20(-0.02%)

S&P 5004,402.20-41.75(-0.94%)

DOW34,440.88-76.85(-0.22%)

CAD/USD0.7410-0.0021(-0.28%)

CRUDE OIL88.45-1.21(-1.35%)

Bitcoin CAD36,427.56-233.33(-0.64%)

NBI Sustainable Canadian Equity ETF (NSCE.TO)

S&P/TSX
20,214.69
-4.20(-0.02%)

S&P 500
4,402.20
-41.75(-0.94%)

DOW
34,440.88
-76.85(-0.22%)

CAD/USD
0.7410
-0.0021(-0.28%)

CRUDE OIL
88.45
-1.21(-1.35%)

Bitcoin CAD
36,427.56
-233.33(-0.64%)