Canada markets closed

NBI Sustainable Canadian Equity ETF (NSCE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.860.00 (0.00%)
At close: 03:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202230.8630.8630.8630.8630.86-
Jun 29, 202230.7530.8630.7530.8630.8610,500
Jun 28, 202230.9630.9630.9630.9630.96-
Jun 27, 202230.9330.9330.9330.9330.93-
Jun 24, 202230.9330.9330.9330.9330.93200
Jun 23, 202230.4130.4530.4130.4530.4516,000
Jun 22, 202230.3530.3530.3530.3530.3510,000
Jun 22, 20220.05 Dividend
Jun 21, 202230.5630.5630.5630.5630.5110,000
Jun 20, 202230.2630.2630.2630.2630.21-
Jun 17, 202230.2430.2630.2430.2630.21400
Jun 16, 202229.9329.9329.9329.9329.88100
Jun 15, 202230.8130.8430.8130.8430.799,100
Jun 14, 202230.6930.6930.6930.6930.64-
Jun 13, 202231.1231.1231.1231.1231.07-
Jun 10, 202231.3631.3631.1931.2131.16500
Jun 09, 202231.8031.8031.8031.8031.75-
Jun 08, 202232.0832.0832.0832.0832.03-
Jun 07, 202232.1132.1132.1132.1132.06-
Jun 06, 202232.1132.1132.1132.1132.06-
Jun 03, 202232.4032.4032.4032.4032.35-
Jun 02, 202232.2532.2532.2532.2532.20200
Jun 01, 202232.0232.0232.0232.0231.971,000
May 31, 202232.1232.1232.1232.1232.07200
May 30, 202232.0032.0832.0032.0832.03100
May 27, 202232.0032.0032.0032.0031.95100
May 26, 202231.2731.2731.2731.2731.22-
May 25, 202231.0731.3531.0731.2731.22500
May 24, 202231.2531.2531.2531.2531.20-
May 20, 202231.2131.2131.2131.2131.16500
May 19, 202230.7430.7430.7430.7430.69100
May 18, 202231.7031.7031.0631.0631.01100
May 17, 202231.7031.7031.7031.7031.65200
May 16, 202231.2731.2731.2731.2731.22-
May 13, 202230.7230.7230.7230.7230.67-
May 12, 202230.7530.7530.7230.7230.6710,100
May 11, 202230.7930.7930.7930.7930.74300
May 10, 202231.0531.0530.9730.9830.9314,600
May 09, 202231.2431.2431.0731.0731.021,200
May 06, 202231.6431.6431.6431.6431.59-
May 05, 202232.3032.3031.6431.6431.59100
May 04, 202231.9232.3031.9232.3032.251,300
May 03, 202232.2232.2232.0532.0532.0010,300
May 02, 202231.9332.0031.9332.0031.9512,100
Apr 29, 202232.6032.6032.6032.6032.55300
Apr 28, 202232.6132.8132.6132.7432.6940,000
Apr 27, 202232.1132.4432.1132.3232.271,400
Apr 26, 202232.8132.8132.8132.8132.76-
Apr 25, 202232.5632.5632.5632.5632.51-
Apr 22, 202233.2333.2333.2333.2333.18-
Apr 21, 202233.4933.4933.4933.4933.44200
Apr 20, 202233.4733.4733.4733.4733.42-
Apr 19, 202233.4633.4733.4633.4733.424,500
Apr 18, 202233.2033.2033.2033.2033.15-
Apr 14, 202233.3033.3033.3033.3033.25-
Apr 13, 202233.2033.2033.2033.2033.15-
Apr 12, 202233.3933.3933.3933.3933.34-
Apr 11, 202233.4133.4133.4133.4133.36400
Apr 08, 202233.6633.6633.6633.6633.60-
Apr 07, 202233.5933.5933.5933.5933.54-
Apr 06, 202233.7833.7833.7833.7833.72-
Apr 05, 202233.6633.6633.6633.6633.60-
Apr 04, 202233.3633.3633.3633.3633.31-
Apr 01, 202233.5433.5433.5433.5433.49-
Mar 31, 202233.7333.7333.5433.5433.49100
Mar 30, 202233.7133.7133.7133.7133.65-
Mar 29, 202233.4533.4533.4533.4533.40-
Mar 28, 202233.5633.5633.5633.5633.51200
Mar 25, 202233.6633.6633.3333.3333.28100
Mar 24, 202233.5933.5933.5933.5933.54-
Mar 23, 202233.6633.6633.6633.6633.60200
Mar 23, 20220.05 Dividend
Mar 22, 202234.0034.0034.0034.0033.89100
Mar 21, 202233.7933.7933.7933.7933.69100
Mar 18, 202233.8033.8233.8033.8233.72400
Mar 17, 202233.7233.7233.7233.7233.62100
Mar 16, 202233.0933.0933.0933.0932.99-
Mar 15, 202233.2533.2533.2533.2533.15-
Mar 14, 202233.3533.3533.3533.3533.25700
Mar 11, 202233.5333.5333.5333.5333.43-
Mar 10, 202233.0633.0633.0633.0632.96200
Mar 09, 202232.8232.8232.8232.8232.72-
Mar 08, 202232.9932.9932.9932.9932.891,500
Mar 07, 202233.0333.0333.0333.0332.93200
Mar 04, 202232.8932.8932.8932.8932.79600
Mar 03, 202232.8032.9532.8032.9532.85300
Mar 02, 202232.1532.1532.1532.1532.05-
Mar 01, 202232.4432.4432.4432.4432.34-
Feb 28, 202232.4732.4732.4732.4732.37200
Feb 25, 202232.3732.3732.2732.2732.17400
Feb 24, 202232.1232.1232.1232.1232.02-
Feb 23, 202232.5232.5232.5232.5232.42-
Feb 22, 202232.6032.6032.6032.6032.50400
Feb 18, 202232.9332.9332.9332.9332.83-
Feb 17, 202233.0033.0033.0033.0032.90200
Feb 16, 202233.2933.2933.2933.2933.19100
Feb 15, 202233.1933.1933.1933.1933.09-
Feb 14, 202233.2933.2933.2933.2933.19100
Feb 11, 202233.5033.5033.3833.3833.28300
Feb 10, 202233.7233.8033.7233.8033.70500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...