Canada markets closed

NBI Sustainable Canadian Equity ETF (NSCE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
33.14+0.74 (+2.28%)
At close: 11:56AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202232.4032.4032.4032.4032.40-
Jan. 20, 202232.4832.4832.4832.4832.48-
Jan. 19, 202232.6732.6732.6732.6732.67-
Jan. 18, 202233.1333.1333.1333.1333.13-
Jan. 17, 202233.1133.1433.1133.1433.143,300
Jan. 14, 202232.8732.8732.8732.8732.87100
Jan. 13, 202232.9232.9232.9232.9232.92200
Jan. 12, 202232.7132.7132.7132.7132.71-
Jan. 11, 202232.6332.6332.6332.6332.63100
Jan. 10, 202232.7132.7132.7132.7132.71-
Jan. 07, 202232.7532.7532.7532.7532.75-
Jan. 06, 202232.6732.6732.6732.6732.67-
Jan. 05, 202233.0533.0533.0233.0233.02900
Jan. 04, 202233.0633.0633.0633.0633.06100
Dec. 31, 202133.0533.0533.0533.0533.051,000
Dec. 30, 202133.4633.4633.4633.4633.46-
Dec. 30, 20210.198 Dividend
Dec. 30, 2021995:1000 Stock Split
Dec. 29, 202133.3333.3333.3333.3333.13-
Dec. 24, 202133.0333.0333.0333.0332.83100
Dec. 23, 202133.1833.1833.1833.1832.98-
Dec. 22, 202132.9432.9432.9432.9432.75-
Dec. 21, 202132.9732.9732.9732.9732.78199
Dec. 20, 202132.5632.5632.5632.5632.37199
Dec. 17, 202132.9232.9232.9232.9232.73-
Dec. 16, 202133.0333.0333.0333.0332.83-
Dec. 15, 202132.7132.7132.7132.7132.52-
Dec. 14, 202132.7332.7332.7332.7332.54100
Dec. 13, 202132.6832.6832.6832.6832.49398
Dec. 10, 202132.8032.8032.8032.8032.61199
Dec. 09, 202132.9132.9132.9132.9132.72299
Dec. 08, 202133.1933.1933.1933.1932.99-
Dec. 07, 202132.9332.9332.9332.9332.74-
Dec. 06, 202132.5432.5432.5432.5432.35-
Dec. 03, 202132.4932.5432.4932.5432.351,095
Dec. 02, 202132.1832.1832.1832.1831.99-
Dec. 01, 202132.3332.3332.3332.3332.14-
Nov. 30, 202132.9832.9832.9832.9832.791,095
Nov. 29, 202133.0433.0433.0433.0432.84-
Nov. 26, 202133.0633.0633.0633.0632.86199
Nov. 25, 202133.6233.6233.6233.6233.421,791
Nov. 24, 202133.4433.4733.4433.4733.273,582
Nov. 23, 202133.4633.5233.4633.5233.324,776
Nov. 22, 202133.6133.6133.5033.5033.30398
Nov. 19, 202133.6833.6833.6833.6833.48299
Nov. 18, 202133.6933.6933.6933.6933.49100
Nov. 17, 202133.8233.8233.8233.8233.62-
Nov. 16, 202133.6333.6333.6333.6333.43-
Nov. 15, 202133.8133.8133.8133.8133.61-
Nov. 12, 202133.8333.8333.8333.8333.63100
Nov. 11, 202133.6633.6633.6633.6633.46-
Nov. 10, 202133.6933.6933.6933.6933.49199
Nov. 09, 202133.7433.7433.7433.7433.54-
Nov. 08, 202133.6133.6133.6133.6133.41-
Nov. 05, 202133.5633.6133.5633.6133.41199
Nov. 04, 202133.3333.3333.3333.3333.13-
Nov. 03, 202133.3133.3133.3133.3133.11100
Nov. 02, 202133.2033.2033.2033.2033.00-
Nov. 01, 202133.1733.1733.1733.1732.97-
Oct. 29, 202133.2933.2933.2933.2933.09398
Oct. 28, 202133.2233.2233.2233.2233.02100
Oct. 27, 202133.3533.3533.3533.3533.15-
Oct. 26, 202133.4133.4133.4133.4133.21-
Oct. 25, 202133.4333.4333.4333.4333.23-
Oct. 22, 202133.4333.4333.4333.4333.23100
Oct. 21, 202133.0133.0133.0133.0132.81-
Oct. 20, 202132.8832.8832.8832.8832.69-
Oct. 19, 202132.9532.9532.9532.9532.76498
Oct. 18, 202132.7332.7332.7332.7332.54-
Oct. 15, 202132.5532.5532.5532.5532.36-
Oct. 14, 202132.5632.5632.5532.5532.36100
Oct. 13, 202132.1632.1632.1632.1631.971,095
Oct. 12, 202132.1732.1732.1732.1731.98-
Oct. 08, 202132.1732.1732.1732.1731.98-
Oct. 07, 202132.1732.1732.1732.1731.98100
Oct. 06, 202131.8031.8031.8031.8031.613,085
Oct. 05, 202132.3532.3532.3532.3532.16-
Oct. 04, 202132.3532.3532.3532.3532.16-
Oct. 01, 202132.3532.3532.3532.3532.16-
Sep. 30, 202132.3532.3532.3532.3532.16-
Sep. 29, 202132.3532.3532.3532.3532.16-
Sep. 28, 202132.3532.3532.3532.3532.16-
Sep. 27, 202132.3532.3532.3532.3532.16-
Sep. 24, 202132.3532.3532.3532.3532.16-
Sep. 23, 202132.3532.3532.3532.3532.16-
Sep. 22, 202132.3532.3532.3532.3532.16-
Sep. 22, 20210.050251 Dividend
Sep. 21, 202132.3532.3532.3532.3532.115,473
Sep. 20, 202132.4732.4732.4732.4732.23100
Sep. 17, 202132.9032.9032.9032.9032.66-
Sep. 16, 202132.9032.9032.9032.9032.66-
Sep. 15, 202132.9032.9032.9032.9032.66100
Sep. 14, 202132.8632.8632.8632.8632.62100
Sep. 13, 202133.2233.2233.2233.2232.97-
Sep. 10, 202133.2233.2233.2233.2232.97-
Sep. 09, 202133.2233.2233.2233.2232.97199
Sep. 08, 202133.2833.2833.2833.2833.03-
Sep. 07, 202133.3033.3033.2833.2833.03398
Sep. 03, 202133.3033.3033.3033.3033.05199
Sep. 02, 202133.3233.3233.3233.3233.07100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...