NBI Sustainable Canadian Equity ETF (NSCE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:20PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 38.77 | 38.95 | 38.77 | 38.95 | 38.95 | 1,300 |
| Apr 25, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 900 |
| Apr 24, 2024 | 38.98 | 38.98 | 38.92 | 38.95 | 38.95 | 2,600 |
| Apr 23, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| Apr 22, 2024 | 38.88 | 38.88 | 38.86 | 38.86 | 38.86 | 700 |
| Apr 19, 2024 | 38.78 | 38.78 | 38.68 | 38.68 | 38.68 | 500 |
| Apr 18, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 600 |
| Apr 17, 2024 | 38.65 | 38.80 | 38.65 | 38.80 | 38.80 | 300 |
| Apr 16, 2024 | 38.77 | 38.77 | 38.66 | 38.75 | 38.75 | 900 |
| Apr 15, 2024 | 38.73 | 38.74 | 38.73 | 38.74 | 38.74 | 300 |
| Apr 12, 2024 | 38.90 | 38.90 | 38.70 | 38.83 | 38.83 | 1,000 |
| Apr 11, 2024 | 39.10 | 39.15 | 38.97 | 39.07 | 39.07 | 4,400 |
| Apr 10, 2024 | 39.15 | 39.28 | 39.15 | 39.21 | 39.21 | 700 |
| Apr 09, 2024 | 39.48 | 39.48 | 39.00 | 39.30 | 39.30 | 2,300 |
| Apr 08, 2024 | 39.12 | 39.19 | 39.12 | 39.19 | 39.19 | 1,300 |
| Apr 05, 2024 | 38.94 | 39.22 | 38.94 | 39.22 | 39.22 | 600 |
| Apr 04, 2024 | 38.99 | 39.06 | 38.99 | 39.06 | 39.06 | 500 |
| Apr 03, 2024 | 38.97 | 38.97 | 38.83 | 38.83 | 38.83 | 600 |
| Apr 02, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| Apr 01, 2024 | 39.39 | 39.39 | 39.19 | 39.19 | 39.19 | 1,200 |
| Mar 28, 2024 | 39.50 | 39.50 | 39.24 | 39.24 | 39.24 | 2,600 |
| Mar 27, 2024 | 39.30 | 39.37 | 39.30 | 39.37 | 39.37 | 1,000 |
| Mar 26, 2024 | 39.32 | 39.32 | 39.18 | 39.18 | 39.18 | 1,700 |
| Mar 25, 2024 | 39.33 | 39.33 | 39.15 | 39.15 | 39.15 | 5,800 |
| Mar 22, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 200 |
| Mar 21, 2024 | 39.56 | 39.65 | 39.55 | 39.55 | 39.55 | 3,200 |
| Mar 20, 2024 | 39.50 | 39.50 | 39.29 | 39.39 | 39.39 | 1,600 |
| Mar 20, 2024 | 0.12 Dividend | |||||
| Mar 19, 2024 | 39.59 | 39.59 | 39.44 | 39.48 | 39.36 | 500 |
| Mar 18, 2024 | 39.51 | 39.51 | 39.41 | 39.44 | 39.32 | 1,500 |
| Mar 15, 2024 | 39.31 | 39.39 | 39.31 | 39.36 | 39.24 | 900 |
| Mar 14, 2024 | 39.76 | 39.76 | 39.30 | 39.39 | 39.27 | 1,800 |
| Mar 13, 2024 | 39.60 | 39.60 | 39.55 | 39.55 | 39.43 | 800 |
| Mar 12, 2024 | 39.49 | 39.64 | 39.49 | 39.64 | 39.52 | 500 |
| Mar 11, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.15 | 400 |
| Mar 08, 2024 | 39.45 | 39.45 | 39.32 | 39.32 | 39.20 | 700 |
| Mar 07, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.19 | 200 |
| Mar 06, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 38.97 | 300 |
| Mar 05, 2024 | 38.98 | 38.98 | 38.85 | 38.85 | 38.73 | 700 |
| Mar 04, 2024 | 39.20 | 39.20 | 39.06 | 39.06 | 38.94 | 1,000 |
| Mar 01, 2024 | 39.14 | 39.19 | 39.05 | 39.19 | 39.07 | 2,800 |
| Feb 29, 2024 | 39.02 | 39.08 | 38.95 | 39.08 | 38.96 | 1,000 |
| Feb 28, 2024 | 39.08 | 39.16 | 39.00 | 39.02 | 38.90 | 2,300 |
| Feb 27, 2024 | 39.10 | 39.10 | 39.01 | 39.01 | 38.89 | 400 |
| Feb 26, 2024 | 39.18 | 39.25 | 39.10 | 39.10 | 38.98 | 3,000 |
| Feb 23, 2024 | 39.03 | 39.15 | 38.95 | 39.15 | 39.03 | 600 |
| Feb 22, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.16 | - |
| Feb 21, 2024 | 38.43 | 38.43 | 38.18 | 38.28 | 38.16 | 1,500 |
| Feb 20, 2024 | 38.53 | 38.53 | 38.41 | 38.41 | 38.29 | 700 |
| Feb 16, 2024 | 38.57 | 38.61 | 38.50 | 38.50 | 38.38 | 1,000 |
| Feb 15, 2024 | 38.25 | 38.41 | 38.18 | 38.41 | 38.29 | 800 |
| Feb 14, 2024 | 37.98 | 38.10 | 37.98 | 38.10 | 37.98 | 100 |
| Feb 13, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.53 | - |
| Feb 12, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.86 | 100 |
| Feb 09, 2024 | 37.82 | 37.82 | 37.79 | 37.79 | 37.68 | 500 |
| Feb 08, 2024 | 37.66 | 37.66 | 37.36 | 37.59 | 37.48 | 400 |
| Feb 07, 2024 | 37.91 | 37.91 | 37.51 | 37.51 | 37.40 | 200 |
| Feb 06, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.40 | 800 |
| Feb 05, 2024 | 37.89 | 37.89 | 37.44 | 37.44 | 37.33 | 300 |
| Feb 02, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.69 | - |
| Feb 01, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.52 | 200 |
| Jan 31, 2024 | 37.81 | 37.81 | 37.67 | 37.67 | 37.56 | 2,400 |
| Jan 30, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.57 | 200 |
| Jan 29, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.28 | 1,000 |
| Jan 26, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.30 | - |
| Jan 25, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.28 | - |
| Jan 24, 2024 | 37.50 | 37.50 | 37.49 | 37.49 | 37.38 | 600 |
| Jan 23, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.14 | - |
| Jan 22, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.12 | - |
| Jan 19, 2024 | 37.19 | 37.23 | 37.04 | 37.23 | 37.12 | 1,700 |
| Jan 18, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.49 | - |
| Jan 17, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.72 | 300 |
| Jan 16, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.49 | 1,200 |
| Jan 15, 2024 | 36.71 | 36.80 | 36.71 | 36.80 | 36.69 | 300 |
| Jan 12, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.60 | 200 |
| Jan 11, 2024 | 36.41 | 36.56 | 36.41 | 36.56 | 36.45 | 500 |
| Jan 10, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.50 | 200 |
| Jan 09, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.37 | - |
| Jan 08, 2024 | 36.42 | 36.48 | 36.42 | 36.48 | 36.37 | 200 |
| Jan 05, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.10 | 100 |
| Jan 04, 2024 | 36.29 | 36.29 | 36.22 | 36.22 | 36.11 | 300 |
| Jan 03, 2024 | 36.23 | 36.23 | 36.13 | 36.13 | 36.02 | 200 |
| Jan 02, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.14 | 200 |
| Dec 29, 2023 | 36.36 | 36.40 | 36.36 | 36.40 | 36.29 | 400 |
| Dec 28, 2023 | 36.43 | 36.43 | 36.43 | 36.43 | 36.32 | - |
| Dec 28, 2023 | 0.157 Dividend | |||||
| Dec 27, 2023 | 36.23 | 36.35 | 36.23 | 36.35 | 36.08 | 500 |
| Dec 22, 2023 | 36.22 | 36.22 | 36.22 | 36.22 | 35.95 | 200 |
| Dec 21, 2023 | 35.83 | 35.83 | 35.83 | 35.83 | 35.57 | - |
| Dec 20, 2023 | 35.91 | 35.91 | 35.91 | 35.91 | 35.65 | 100 |
| Dec 19, 2023 | 35.99 | 35.99 | 35.99 | 35.99 | 35.73 | 100 |
| Dec 18, 2023 | 35.66 | 35.66 | 35.66 | 35.66 | 35.40 | - |
| Dec 15, 2023 | 35.66 | 35.66 | 35.66 | 35.66 | 35.40 | 100 |
| Dec 14, 2023 | 36.26 | 36.26 | 36.17 | 36.17 | 35.90 | 300 |
| Dec 13, 2023 | 36.04 | 36.04 | 36.04 | 36.04 | 35.78 | - |
| Dec 12, 2023 | 35.91 | 35.91 | 35.91 | 35.91 | 35.65 | - |
| Dec 11, 2023 | 35.85 | 35.85 | 35.85 | 35.85 | 35.59 | 200 |
| Dec 08, 2023 | 35.81 | 35.81 | 35.81 | 35.81 | 35.55 | 100 |
| Dec 07, 2023 | 35.77 | 35.77 | 35.77 | 35.77 | 35.51 | - |
| Dec 06, 2023 | 35.89 | 35.89 | 35.88 | 35.88 | 35.62 | 600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.