Canada markets closed

NBI Sustainable Canadian Equity ETF (NSCE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
33.89+0.12 (+0.36%)
At close: 03:55PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202333.8933.8933.8633.8933.89600
Feb 02, 202333.8133.8133.7633.7633.76400
Feb 01, 202333.6333.6833.6333.6633.66400
Jan 31, 202333.3733.5033.3733.5033.50300
Jan 30, 202333.4933.4933.4933.4933.49-
Jan 27, 202333.4733.4733.4333.4333.43400
Jan 26, 202333.5133.5133.5133.5133.51-
Jan 25, 202333.6233.6233.4333.5733.571,000
Jan 24, 202333.7333.7333.7033.7033.70400
Jan 23, 202333.5433.5433.5433.5433.54100
Jan 20, 202333.3433.3433.3433.3433.34200
Jan 19, 202333.2333.2333.2133.2133.21200
Jan 18, 202333.6233.6233.4433.4433.44300
Jan 17, 202333.7033.7033.5433.5433.541,300
Jan 16, 202333.5133.5333.4833.4833.481,000
Jan 13, 202333.3133.3133.3133.3133.31100
Jan 12, 202333.0633.1233.0633.1233.12400
Jan 11, 202333.0533.0533.0533.0533.05100
Jan 10, 202332.9032.9032.9032.9032.90-
Jan 09, 202333.0533.1533.0533.0633.06700
Jan 06, 202332.6132.9432.5432.9432.94500
Jan 05, 202332.5732.5732.3932.3932.39600
Jan 04, 202332.6432.6432.6432.6432.64200
Jan 03, 202332.4632.4632.4632.4632.46100
Dec 30, 202232.4332.4332.4332.4332.43-
Dec 29, 202232.5532.5532.5032.5032.50400
Dec 29, 20220.145 Dividend
Dec 28, 202232.4432.4432.3632.3632.221,600
Dec 23, 202232.5832.6132.5332.5332.38400
Dec 22, 202232.3232.4632.3232.4632.31100
Dec 21, 202232.7332.7332.6532.6532.50600
Dec 20, 202232.3232.3832.2432.3432.20500
Dec 19, 202232.7132.7132.3232.3232.18100
Dec 16, 202232.6532.7132.6432.7132.56400
Dec 15, 202232.7032.8632.7032.8632.71100
Dec 14, 202233.4533.4533.2033.2033.05400
Dec 13, 202233.5133.5133.3333.3833.23500
Dec 12, 202233.3733.4833.3333.4833.3311,700
Dec 09, 202233.5033.5033.4333.4333.28300
Dec 08, 202233.4433.4433.3433.3433.19400
Dec 07, 202233.5133.5133.4033.4133.26300
Dec 06, 202233.6933.6933.6933.6933.541,300
Dec 05, 202233.7133.7633.6533.6533.50400
Dec 02, 202233.9533.9533.9533.9533.80400
Dec 01, 202233.8333.8333.8333.8333.68100
Nov 30, 202233.4433.4433.4433.4433.29400
Nov 29, 202233.4233.4533.2133.4533.3031,900
Nov 28, 202233.5433.5733.5033.5033.351,000
Nov 25, 202233.3733.3733.3733.3733.22-
Nov 24, 202233.4133.4133.4133.4133.26100
Nov 23, 202233.2833.2833.2833.2833.13-
Nov 22, 202233.1733.1733.1733.1733.02-
Nov 21, 202232.8433.0132.8433.0132.86100
Nov 18, 202232.8732.8732.7632.8332.68400
Nov 17, 202232.6632.6632.6632.6632.511,400
Nov 16, 202232.6432.7232.5732.7232.57700
Nov 15, 202232.4132.4132.3732.3932.24600
Nov 14, 202232.4532.4532.2832.2832.14500
Nov 11, 202232.4832.4832.4832.4832.33100
Nov 10, 202232.6032.6432.6032.6432.49500
Nov 09, 202232.1832.1832.1832.1832.04-
Nov 08, 202232.1832.1832.1832.1832.04-
Nov 07, 202232.1832.1832.1832.1832.04100
Nov 04, 202231.9032.0131.9032.0131.87200
Nov 03, 202231.8731.9331.8331.8731.73600
Nov 02, 202232.2132.2132.1232.1532.01300
Nov 01, 202234.0034.0034.0034.0033.85200
Oct 31, 202232.4132.4132.4132.4132.26-
Oct 28, 202231.9731.9731.9731.9731.83-
Oct 27, 202232.2432.2431.9731.9731.832,200
Oct 26, 202232.0332.0332.0332.0331.89100
Oct 25, 202231.5131.5131.5131.5131.37-
Oct 24, 202231.2331.2331.2331.2331.09-
Oct 21, 202230.7630.7630.7630.7630.62500
Oct 20, 202231.2131.2131.2131.2131.07-
Oct 19, 202231.4731.4731.4731.4731.33-
Oct 18, 202231.5631.5631.5631.5631.42300
Oct 17, 202230.7230.7230.7230.7230.58-
Oct 14, 202230.7230.7230.7230.7230.58-
Oct 13, 202231.0231.0231.0231.0230.88-
Oct 12, 202230.5130.5130.5130.5130.37-
Oct 11, 202230.8230.8230.8230.8230.68-
Oct 07, 202231.5231.5231.5231.5231.38-
Oct 06, 202232.1932.1932.1932.1932.05-
Oct 05, 202232.3932.3932.3932.3932.24-
Oct 04, 202231.6731.6731.6731.6731.53-
Oct 03, 202231.1031.1031.1031.1030.96-
Sept 30, 202231.1331.1331.1331.1330.99-
Sept 29, 202231.4431.4431.4431.4431.30-
Sept 28, 202231.4431.4431.4431.4431.30-
Sept 27, 202231.0131.0131.0131.0130.87300
Sept 26, 202231.2031.2031.2031.2031.06100
Sept 23, 202231.0431.0931.0431.0930.951,000
Sept 22, 202231.7731.7731.7731.7731.63-
Sept 21, 202231.9831.9831.9031.9031.76500
Sept 21, 20220.05 Dividend
Sept 20, 202231.9031.9031.9031.9031.71300
Sept 19, 202231.9831.9831.9831.9831.79-
Sept 16, 202232.2432.2432.2432.2432.05-
Sept 15, 202232.4332.4332.4332.4332.23-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...