Canada markets open in 4 hours 41 minutes

NBI Sustainable Canadian Equity ETF (NSCE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
39.88+0.11 (+0.28%)
At close: 12:14PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202439.8739.8839.7239.8839.881,600
May 21, 202439.6139.8139.6139.8139.81500
May 17, 202439.8439.8839.7839.8839.88800
May 16, 202439.5139.7839.5139.7839.783,400
May 15, 202439.6739.6739.6239.6239.62200
May 14, 202439.5839.5839.5839.5839.58400
May 13, 202439.6439.6439.5739.5739.57400
May 10, 202439.6639.6639.6639.6639.66-
May 09, 202439.8139.8139.6439.6439.64400
May 08, 202439.6139.6439.6139.6339.63500
May 07, 202439.4639.4639.4639.4639.46-
May 06, 202439.0839.4639.0839.4639.46900
May 03, 202438.9139.0138.9139.0139.01400
May 02, 202438.7738.7738.7738.7738.77200
May 01, 202438.6738.8138.5838.5838.58500
Apr 30, 202438.7438.7438.5538.5538.55500
Apr 29, 202439.0139.0139.0139.0139.01300
Apr 26, 202438.7738.9538.7738.9538.951,300
Apr 25, 202438.8738.8738.8738.8738.87900
Apr 24, 202438.9838.9838.9238.9538.952,600
Apr 23, 202439.0139.0139.0139.0139.01-
Apr 22, 202438.8838.8838.8638.8638.86700
Apr 19, 202438.7838.7838.6838.6838.68500
Apr 18, 202439.0439.0439.0439.0439.04600
Apr 17, 202438.6538.8038.6538.8038.80300
Apr 16, 202438.7738.7738.6638.7538.75900
Apr 15, 202438.7338.7438.7338.7438.74300
Apr 12, 202438.9038.9038.7038.8338.831,000
Apr 11, 202439.1039.1538.9739.0739.074,400
Apr 10, 202439.1539.2839.1539.2139.21700
Apr 09, 202439.4839.4839.0039.3039.302,300
Apr 08, 202439.1239.1939.1239.1939.191,300
Apr 05, 202438.9439.2238.9439.2239.22600
Apr 04, 202438.9939.0638.9939.0639.06500
Apr 03, 202438.9738.9738.8338.8338.83600
Apr 02, 202439.1939.1939.1939.1939.19-
Apr 01, 202439.3939.3939.1939.1939.191,200
Mar 28, 202439.5039.5039.2439.2439.242,600
Mar 27, 202439.3039.3739.3039.3739.371,000
Mar 26, 202439.3239.3239.1839.1839.181,700
Mar 25, 202439.3339.3339.1539.1539.155,800
Mar 22, 202439.5439.5439.5439.5439.54200
Mar 21, 202439.5639.6539.5539.5539.553,200
Mar 20, 202439.5039.5039.2939.3939.391,600
Mar 20, 20240.12 Dividend
Mar 19, 202439.5939.5939.4439.4839.36500
Mar 18, 202439.5139.5139.4139.4439.321,500
Mar 15, 202439.3139.3939.3139.3639.24900
Mar 14, 202439.7639.7639.3039.3939.271,800
Mar 13, 202439.6039.6039.5539.5539.43800
Mar 12, 202439.4939.6439.4939.6439.52500
Mar 11, 202439.2739.2739.2739.2739.15400
Mar 08, 202439.4539.4539.3239.3239.20700
Mar 07, 202439.3139.3139.3139.3139.19200
Mar 06, 202439.0939.0939.0939.0938.97300
Mar 05, 202438.9838.9838.8538.8538.73700
Mar 04, 202439.2039.2039.0639.0638.941,000
Mar 01, 202439.1439.1939.0539.1939.072,800
Feb 29, 202439.0239.0838.9539.0838.961,000
Feb 28, 202439.0839.1639.0039.0238.902,300
Feb 27, 202439.1039.1039.0139.0138.89400
Feb 26, 202439.1839.2539.1039.1038.983,000
Feb 23, 202439.0339.1538.9539.1539.03600
Feb 22, 202438.2838.2838.2838.2838.16-
Feb 21, 202438.4338.4338.1838.2838.161,500
Feb 20, 202438.5338.5338.4138.4138.29700
Feb 16, 202438.5738.6138.5038.5038.381,000
Feb 15, 202438.2538.4138.1838.4138.29800
Feb 14, 202437.9838.1037.9838.1037.98100
Feb 13, 202437.6437.6437.6437.6437.53-
Feb 12, 202437.9837.9837.9837.9837.86100
Feb 09, 202437.8237.8237.7937.7937.68500
Feb 08, 202437.6637.6637.3637.5937.48400
Feb 07, 202437.9137.9137.5137.5137.40200
Feb 06, 202437.5137.5137.5137.5137.40800
Feb 05, 202437.8937.8937.4437.4437.33300
Feb 02, 202437.8037.8037.8037.8037.69-
Feb 01, 202437.6337.6337.6337.6337.52200
Jan 31, 202437.8137.8137.6737.6737.562,400
Jan 30, 202437.6837.6837.6837.6837.57200
Jan 29, 202437.3937.3937.3937.3937.281,000
Jan 26, 202437.4137.4137.4137.4137.30-
Jan 25, 202437.3937.3937.3937.3937.28-
Jan 24, 202437.5037.5037.4937.4937.38600
Jan 23, 202437.2537.2537.2537.2537.14-
Jan 22, 202437.2337.2337.2337.2337.12-
Jan 19, 202437.1937.2337.0437.2337.121,700
Jan 18, 202436.6036.6036.6036.6036.49-
Jan 17, 202436.8336.8336.8336.8336.72300
Jan 16, 202436.6036.6036.6036.6036.491,200
Jan 15, 202436.7136.8036.7136.8036.69300
Jan 12, 202436.7136.7136.7136.7136.60200
Jan 11, 202436.4136.5636.4136.5636.45500
Jan 10, 202436.6136.6136.6136.6136.50200
Jan 09, 202436.4836.4836.4836.4836.37-
Jan 08, 202436.4236.4836.4236.4836.37200
Jan 05, 202436.2136.2136.2136.2136.10100
Jan 04, 202436.2936.2936.2236.2236.11300
Jan 03, 202436.2336.2336.1336.1336.02200
Jan 02, 202436.2536.2536.2536.2536.14200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...