Mail

NSCE.TO - NBI Sustainable Canadian Equity ETF

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	34.45	34.45	34.45	34.45	34.45	300
Jun 06, 2023	34.13	34.13	34.13	34.13	34.13	200
Jun 05, 2023	34.50	34.50	34.50	34.50	34.50	-
Jun 02, 2023	34.00	34.00	34.00	34.00	34.00	-
Jun 01, 2023	34.00	34.00	34.00	34.00	34.00	100
May 31, 2023	34.24	34.24	34.24	34.24	34.24	-
May 30, 2023	34.33	34.33	34.24	34.24	34.24	300
May 29, 2023	34.56	34.56	34.56	34.56	34.56	3,500
May 26, 2023	34.24	34.24	34.24	34.24	34.24	-
May 25, 2023	34.55	34.55	34.55	34.55	34.55	600
May 24, 2023	34.67	34.67	34.67	34.67	34.67	-
May 23, 2023	34.73	34.73	34.73	34.73	34.73	400
May 19, 2023	35.30	35.30	35.30	35.30	35.30	-
May 18, 2023	34.94	35.08	34.94	35.08	35.08	400
May 17, 2023	34.85	34.85	34.85	34.85	34.85	-
May 16, 2023	34.90	34.90	34.85	34.85	34.85	1,400
May 15, 2023	34.97	35.04	34.97	35.04	35.04	11,300
May 12, 2023	34.87	34.87	34.87	34.87	34.87	-
May 11, 2023	34.86	34.86	34.86	34.86	34.86	-
May 10, 2023	34.77	34.77	34.77	34.77	34.77	-
May 09, 2023	34.63	34.63	34.63	34.63	34.63	-
May 08, 2023	34.59	34.59	34.59	34.59	34.59	1,200
May 05, 2023	34.49	34.49	34.49	34.49	34.49	100
May 04, 2023	34.62	34.62	34.31	34.31	34.31	300
May 03, 2023	35.27	35.27	34.94	34.94	34.94	1,000
May 02, 2023	35.38	35.38	35.06	35.14	35.14	900
May 01, 2023	35.32	35.32	35.24	35.24	35.24	4,000
Apr 28, 2023	35.13	35.13	35.13	35.13	35.13	100
Apr 27, 2023	34.94	34.94	34.94	34.94	34.94	100
Apr 26, 2023	34.85	34.85	34.85	34.85	34.85	100
Apr 25, 2023	35.14	35.14	35.14	35.14	35.14	-
Apr 24, 2023	35.14	35.14	35.14	35.14	35.14	-
Apr 21, 2023	34.82	34.82	34.82	34.82	34.82	-
Apr 20, 2023	34.72	34.72	34.72	34.72	34.72	-
Apr 19, 2023	34.77	34.77	34.77	34.77	34.77	500
Apr 18, 2023	34.61	34.61	34.61	34.61	34.61	-
Apr 17, 2023	34.59	34.59	34.59	34.59	34.59	-
Apr 14, 2023	34.60	34.60	34.60	34.60	34.60	100
Apr 13, 2023	34.51	34.56	34.51	34.56	34.56	200
Apr 12, 2023	34.61	34.61	34.61	34.61	34.61	1,200
Apr 11, 2023	34.49	34.49	34.49	34.49	34.49	100
Apr 10, 2023	34.36	34.36	34.36	34.36	34.36	100
Apr 06, 2023	34.11	34.20	34.11	34.20	34.20	2,500
Apr 05, 2023	34.27	34.27	34.27	34.27	34.27	-
Apr 04, 2023	34.29	34.29	34.29	34.29	34.29	400
Apr 03, 2023	34.15	34.15	34.15	34.15	34.15	-
Mar 31, 2023	34.15	34.15	34.13	34.15	34.15	1,800
Mar 30, 2023	33.73	33.73	33.72	33.72	33.72	5,300
Mar 29, 2023	33.48	33.48	33.48	33.48	33.48	300
Mar 28, 2023	33.48	33.48	33.48	33.48	33.48	1,200
Mar 27, 2023	33.16	33.16	33.16	33.16	33.16	-
Mar 24, 2023	33.10	33.16	32.99	33.16	33.16	4,100
Mar 23, 2023	33.28	33.28	33.28	33.28	33.28	1,300
Mar 23, 2023	0.06 Dividend
Mar 22, 2023	33.37	33.37	33.20	33.20	33.14	1,500
Mar 21, 2023	33.22	33.22	33.22	33.22	33.16	-
Mar 20, 2023	33.25	33.25	33.22	33.22	33.16	200
Mar 17, 2023	33.34	33.34	33.34	33.34	33.28	800
Mar 16, 2023	33.02	33.37	32.86	33.37	33.31	1,500
Mar 15, 2023	33.01	33.01	33.01	33.01	32.95	-
Mar 14, 2023	32.95	32.95	32.95	32.95	32.89	-
Mar 13, 2023	32.87	32.87	32.87	32.87	32.81	10,000
Mar 10, 2023	33.43	33.43	33.37	33.37	33.31	2,600
Mar 09, 2023	33.65	33.65	33.65	33.65	33.59	-
Mar 08, 2023	34.01	34.01	33.97	33.97	33.91	500
Mar 07, 2023	34.01	34.01	34.01	34.01	33.95	-
Mar 06, 2023	34.03	34.03	34.03	34.03	33.97	-
Mar 03, 2023	34.07	34.07	34.07	34.07	34.01	900
Mar 02, 2023	33.84	33.85	33.84	33.85	33.79	200
Mar 01, 2023	33.93	33.93	33.93	33.93	33.87	-
Feb 28, 2023	33.97	33.97	33.97	33.97	33.91	-
Feb 27, 2023	33.94	34.04	33.94	34.04	33.98	1,000
Feb 24, 2023	33.92	33.92	33.92	33.92	33.86	200
Feb 23, 2023	33.88	33.88	33.88	33.88	33.82	-
Feb 22, 2023	33.92	33.92	33.92	33.92	33.86	-
Feb 21, 2023	34.20	34.20	34.20	34.20	34.14	300
Feb 17, 2023	34.16	34.16	34.16	34.16	34.10	-
Feb 16, 2023	34.16	34.16	34.16	34.16	34.10	-
Feb 15, 2023	34.24	34.24	34.21	34.21	34.15	300
Feb 14, 2023	34.09	34.09	34.09	34.09	34.03	100
Feb 13, 2023	34.12	34.20	34.10	34.10	34.04	400
Feb 10, 2023	33.92	33.93	33.89	33.89	33.83	500
Feb 09, 2023	33.88	33.88	33.71	33.71	33.65	700
Feb 08, 2023	33.76	33.76	33.76	33.76	33.70	-
Feb 07, 2023	33.75	33.76	33.75	33.76	33.70	200
Feb 06, 2023	33.87	33.87	33.77	33.77	33.71	600
Feb 03, 2023	33.89	33.89	33.86	33.89	33.83	600
Feb 02, 2023	33.81	33.81	33.76	33.76	33.70	400
Feb 01, 2023	33.63	33.68	33.63	33.66	33.60	400
Jan 31, 2023	33.37	33.50	33.37	33.50	33.44	300
Jan 30, 2023	33.49	33.49	33.49	33.49	33.43	-
Jan 27, 2023	33.47	33.47	33.43	33.43	33.37	400
Jan 26, 2023	33.51	33.51	33.51	33.51	33.45	-
Jan 25, 2023	33.62	33.62	33.43	33.57	33.51	1,000
Jan 24, 2023	33.73	33.73	33.70	33.70	33.64	400
Jan 23, 2023	33.54	33.54	33.54	33.54	33.48	100
Jan 20, 2023	33.34	33.34	33.34	33.34	33.28	200
Jan 19, 2023	33.23	33.23	33.21	33.21	33.15	200
Jan 18, 2023	33.62	33.62	33.44	33.44	33.38	300
Jan 17, 2023	33.70	33.70	33.54	33.54	33.48	1,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...