Canada markets close in 3 hours 57 minutes

NBI Sustainable Canadian Equity ETF (NSCE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
39.23+0.08 (+0.20%)
As of 10:22AM EST. Market open.
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202439.0339.2539.1839.2339.232,561
Feb 23, 202439.0339.1538.9539.1539.15600
Feb 22, 202438.2838.2838.2838.2838.28-
Feb 21, 202438.4338.4338.1838.2838.281,500
Feb 20, 202438.5338.5338.4138.4138.41700
Feb 16, 202438.5738.6138.5038.5038.501,000
Feb 15, 202438.2538.4138.1838.4138.41800
Feb 14, 202437.9838.1037.9838.1038.10100
Feb 13, 202437.6437.6437.6437.6437.64-
Feb 12, 202437.9837.9837.9837.9837.98100
Feb 09, 202437.8237.8237.7937.7937.79500
Feb 08, 202437.6637.6637.3637.5937.59400
Feb 07, 202437.9137.9137.5137.5137.51200
Feb 06, 202437.5137.5137.5137.5137.51800
Feb 05, 202437.8937.8937.4437.4437.44300
Feb 02, 202437.8037.8037.8037.8037.80-
Feb 01, 202437.6337.6337.6337.6337.63200
Jan 31, 202437.8137.8137.6737.6737.672,400
Jan 30, 202437.6837.6837.6837.6837.68200
Jan 29, 202437.3937.3937.3937.3937.391,000
Jan 26, 202437.4137.4137.4137.4137.41-
Jan 25, 202437.3937.3937.3937.3937.39-
Jan 24, 202437.5037.5037.4937.4937.49600
Jan 23, 202437.2537.2537.2537.2537.25-
Jan 22, 202437.2337.2337.2337.2337.23-
Jan 19, 202437.1937.2337.0437.2337.231,700
Jan 18, 202436.6036.6036.6036.6036.60-
Jan 17, 202436.8336.8336.8336.8336.83300
Jan 16, 202436.6036.6036.6036.6036.601,200
Jan 15, 202436.7136.8036.7136.8036.80300
Jan 12, 202436.7136.7136.7136.7136.71200
Jan 11, 202436.4136.5636.4136.5636.56500
Jan 10, 202436.6136.6136.6136.6136.61200
Jan 09, 202436.4836.4836.4836.4836.48-
Jan 08, 202436.4236.4836.4236.4836.48200
Jan 05, 202436.2136.2136.2136.2136.21100
Jan 04, 202436.2936.2936.2236.2236.22300
Jan 03, 202436.2336.2336.1336.1336.13200
Jan 02, 202436.2536.2536.2536.2536.25200
Dec 29, 202336.3636.4036.3636.4036.40400
Dec 28, 202336.4336.4336.4336.4336.43-
Dec 28, 20230.157 Dividend
Dec 27, 202336.2336.3536.2336.3536.19500
Dec 22, 202336.2236.2236.2236.2236.06200
Dec 21, 202335.8335.8335.8335.8335.68-
Dec 20, 202335.9135.9135.9135.9135.75100
Dec 19, 202335.9935.9935.9935.9935.83100
Dec 18, 202335.6635.6635.6635.6635.51-
Dec 15, 202335.6635.6635.6635.6635.51100
Dec 14, 202336.2636.2636.1736.1736.01300
Dec 13, 202336.0436.0436.0436.0435.88-
Dec 12, 202335.9135.9135.9135.9135.75-
Dec 11, 202335.8535.8535.8535.8535.70200
Dec 08, 202335.8135.8135.8135.8135.66100
Dec 07, 202335.7735.7735.7735.7735.62-
Dec 06, 202335.8935.8935.8835.8835.73600
Dec 05, 202335.5335.5335.5335.5335.38-
Dec 04, 202335.5035.5035.5035.5035.35-
Dec 01, 202335.3035.5035.3035.5035.35300
Nov 30, 202334.9934.9934.9134.9134.76600
Nov 29, 202334.7734.7734.7734.7734.62-
Nov 28, 202334.7734.7734.7734.7734.62200
Nov 27, 202334.9834.9834.9834.9834.83-
Nov 24, 202335.0635.0635.0635.0634.911,500
Nov 23, 202335.0735.0735.0735.0734.92-
Nov 22, 202335.1835.1835.1835.1835.03100
Nov 21, 202334.9934.9934.9934.9934.84100
Nov 20, 202335.2135.2135.2135.2135.06-
Nov 17, 202335.2335.2335.2335.2335.08-
Nov 16, 202334.9734.9734.9734.9734.82-
Nov 15, 202335.1135.1135.1135.1134.96-
Nov 14, 202335.1535.1535.1535.1535.00100
Nov 13, 202334.5134.5134.5134.5134.36300
Nov 10, 202334.5134.5134.5134.5134.36-
Nov 09, 202334.5134.5134.5134.5134.36300
Nov 08, 202334.4134.4234.4134.4234.27500
Nov 07, 202334.3534.3534.3534.3534.20-
Nov 06, 202334.4934.4934.3534.3534.20600
Nov 03, 202334.1234.1234.1234.1233.97-
Nov 02, 202334.0634.0634.0634.0633.9178,400
Nov 01, 202333.2433.2433.2433.2433.10-
Oct 31, 202333.1833.1833.1833.1833.04-
Oct 30, 202332.6132.6132.6132.6132.47-
Oct 27, 202332.9132.9132.9132.9132.77-
Oct 26, 202333.1133.1133.1133.1132.97-
Oct 25, 202333.0733.1133.0733.1132.97200
Oct 24, 202333.1533.1533.1533.1533.01-
Oct 23, 202333.2033.2033.2033.2033.06-
Oct 20, 202333.4733.4733.4733.4733.33-
Oct 19, 202333.5533.5533.5533.5533.41-
Oct 18, 202334.0134.0134.0134.0133.86-
Oct 17, 202334.0334.0334.0334.0333.88-
Oct 16, 202333.8333.8333.8333.8333.68-
Oct 13, 202333.8433.8433.8333.8333.68800
Oct 12, 202334.1834.1834.1834.1834.031,200
Oct 11, 202334.1734.1734.1734.1734.02100
Oct 10, 202333.9633.9633.9633.9633.811,200
Oct 06, 202333.8033.8033.8033.8033.65-
Oct 05, 202333.6233.6233.6233.6233.47-
Oct 04, 202333.3333.3333.3333.3333.19-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...