Canada markets open in 5 hours 22 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202233.4433.4433.3433.3433.34400
Dec 07, 202233.5133.5133.4033.4133.41300
Dec 06, 202233.6933.6933.6933.6933.691,300
Dec 05, 202233.7133.7633.6533.6533.65400
Dec 02, 202233.9533.9533.9533.9533.95400
Dec 01, 202233.8333.8333.8333.8333.83100
Nov 30, 202233.4433.4433.4433.4433.44400
Nov 29, 202233.4233.4533.2133.4533.4531,900
Nov 28, 202233.5433.5733.5033.5033.501,000
Nov 25, 202233.3733.3733.3733.3733.37-
Nov 24, 202233.4133.4133.4133.4133.41100
Nov 23, 202233.2833.2833.2833.2833.28-
Nov 22, 202233.1733.1733.1733.1733.17-
Nov 21, 202232.8433.0132.8433.0133.01100
Nov 18, 202232.8732.8732.7632.8432.84400
Nov 17, 202232.6632.6632.6632.6632.661,400
Nov 16, 202232.6432.7232.5732.7232.72700
Nov 15, 202232.4132.4132.3732.3932.39600
Nov 14, 202232.4532.4532.2832.2832.28500
Nov 11, 202232.4832.4832.4832.4832.48100
Nov 10, 202232.6032.6432.6032.6432.64500
Nov 09, 202232.1832.1832.1832.1832.18-
Nov 08, 202232.1832.1832.1832.1832.18-
Nov 07, 202232.1832.1832.1832.1832.18100
Nov 04, 202231.9032.0131.9032.0132.01200
Nov 03, 202231.8731.9331.8331.8731.87600
Nov 02, 202232.2132.2132.1232.1532.15300
Nov 01, 202234.0034.0034.0034.0034.00200
Oct 31, 202232.4132.4132.4132.4132.41-
Oct 28, 202231.9731.9731.9731.9731.97-
Oct 27, 202232.2432.2431.9731.9731.972,200
Oct 26, 202232.0332.0332.0332.0332.03100
Oct 25, 202231.5131.5131.5131.5131.51-
Oct 24, 202231.2331.2331.2331.2331.23-
Oct 21, 202230.7630.7630.7630.7630.76500
Oct 20, 202231.2131.2131.2131.2131.21-
Oct 19, 202231.4731.4731.4731.4731.47-
Oct 18, 202231.5631.5631.5631.5631.56300
Oct 17, 202230.7230.7230.7230.7230.72-
Oct 14, 202230.7230.7230.7230.7230.72-
Oct 13, 202231.0231.0231.0231.0231.02-
Oct 12, 202230.5130.5130.5130.5130.51-
Oct 11, 202230.8230.8230.8230.8230.82-
Oct 07, 202231.5231.5231.5231.5231.52-
Oct 06, 202232.1932.1932.1932.1932.19-
Oct 05, 202232.3932.3932.3932.3932.39-
Oct 04, 202231.6731.6731.6731.6731.67-
Oct 03, 202231.1031.1031.1031.1031.10-
Sept 30, 202231.1331.1331.1331.1331.13-
Sept 29, 202231.4431.4431.4431.4431.44-
Sept 28, 202231.4431.4431.4431.4431.44-
Sept 27, 202231.0131.0131.0131.0131.01300
Sept 26, 202231.2031.2031.2031.2031.20100
Sept 23, 202231.0431.0931.0431.0931.091,000
Sept 22, 202231.7731.7731.7731.7731.77-
Sept 21, 202231.9831.9831.9031.9031.90500
Sept 21, 20220.05 Dividend
Sept 20, 202231.9031.9031.9031.9031.85300
Sept 19, 202231.9831.9831.9831.9831.93-
Sept 16, 202232.2432.2432.2432.2432.19-
Sept 15, 202232.4332.4332.4332.4332.38-
Sept 14, 202232.4332.4332.4332.4332.38100
Sept 13, 202232.5532.5532.5532.5532.50200
Sept 12, 202232.7132.7132.7132.7132.66-
Sept 09, 202232.4732.4732.4732.4732.421,000
Sept 08, 202232.1532.1532.1532.1532.10200
Sept 07, 202231.7131.7131.7131.7131.66-
Sept 06, 202231.8531.8531.8531.8531.80-
Sept 02, 202231.8531.8531.8531.8531.80-
Sept 01, 202231.9631.9631.9631.9631.91-
Aug 31, 202232.1032.1032.0032.0031.95500
Aug 30, 202232.0632.0632.0632.0632.01200
Aug 29, 202232.3032.3032.3032.3032.25100
Aug 26, 202232.4232.4232.4232.4232.37-
Aug 25, 202232.9032.9032.9032.9032.85-
Aug 24, 202232.9832.9832.9832.9832.93-
Aug 23, 202233.2133.2133.2133.2133.16-
Aug 22, 202233.4733.4733.4733.4733.42-
Aug 19, 202233.6533.6533.6533.6533.60-
Aug 18, 202233.6433.6433.6433.6433.59-
Aug 17, 202233.6333.6433.6333.6433.591,300
Aug 16, 202233.4733.4733.4733.4733.421,200
Aug 15, 202233.4433.4433.4433.4433.39500
Aug 12, 202232.9232.9232.9232.9232.87-
Aug 11, 202232.8432.8432.8432.8432.79-
Aug 10, 202232.8432.8432.8432.8432.79-
Aug 09, 202232.7432.7432.7432.7432.69-
Aug 08, 202232.7432.7432.7432.7432.69500
Aug 05, 202232.9132.9132.9132.9132.86-
Aug 04, 202232.8732.8732.8732.8732.82100
Aug 03, 202232.3732.3732.3732.3732.32-
Aug 02, 202232.6732.6732.6732.6732.62200
Jul 29, 202232.7032.7032.7032.7032.65100
Jul 28, 202231.9431.9431.9431.9431.896,500
Jul 27, 202231.9331.9331.9331.9331.88300
Jul 26, 202231.8431.8431.8431.8431.79-
Jul 25, 202231.7931.7931.7931.7931.74-
Jul 22, 202231.7931.7931.7931.7931.74100
Jul 21, 202231.8131.8131.8031.8031.752,000
Jul 20, 202231.4731.4731.4731.4731.42-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...