NBI Unconstrained Fixed Income Fund ETF (NUBF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 12:37PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 265 |
| Jan. 20, 2022 | 25.06 | 25.15 | 25.06 | 25.15 | 25.15 | 554 |
| Jan. 19, 2022 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 295 |
| Jan. 18, 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 100 |
| Jan. 17, 2022 | 25.35 | 25.35 | 25.10 | 25.15 | 25.15 | 340 |
| Jan. 14, 2022 | 25.16 | 25.16 | 25.15 | 25.15 | 25.15 | 440 |
| Jan. 13, 2022 | 25.19 | 25.22 | 25.19 | 25.20 | 25.20 | 1,390 |
| Jan. 12, 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 123 |
| Jan. 11, 2022 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 290 |
| Jan. 10, 2022 | 25.22 | 25.30 | 25.22 | 25.25 | 25.25 | 6,700 |
| Jan. 07, 2022 | 25.04 | 25.22 | 25.03 | 25.22 | 25.22 | 1,154 |
| Jan. 06, 2022 | 25.22 | 25.30 | 25.09 | 25.09 | 25.09 | 700 |
| Jan. 05, 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Jan. 04, 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Dec. 31, 2021 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 900 |
| Dec. 30, 2021 | 25.49 | 25.49 | 25.22 | 25.37 | 25.37 | 2,500 |
| Dec. 29, 2021 | 25.75 | 25.75 | 25.71 | 25.71 | 25.71 | 695 |
| Dec. 24, 2021 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 300 |
| Dec. 23, 2021 | 25.67 | 25.75 | 25.66 | 25.75 | 25.75 | 400 |
| Dec. 22, 2021 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 400 |
| Dec. 21, 2021 | 25.66 | 25.66 | 25.55 | 25.55 | 25.55 | 17,500 |
| Dec. 20, 2021 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 200 |
| Dec. 17, 2021 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1,300 |
| Dec. 16, 2021 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| Dec. 15, 2021 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 340 |
| Dec. 14, 2021 | 25.87 | 25.87 | 25.68 | 25.68 | 25.68 | 4,300 |
| Dec. 13, 2021 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| Dec. 10, 2021 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| Dec. 09, 2021 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| Dec. 08, 2021 | 25.63 | 25.87 | 25.63 | 25.87 | 25.87 | 5,500 |
| Dec. 07, 2021 | 25.56 | 25.65 | 25.56 | 25.65 | 25.65 | 3,711 |
| Dec. 06, 2021 | 25.62 | 25.63 | 25.62 | 25.63 | 25.63 | 1,300 |
| Dec. 03, 2021 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 100 |
| Dec. 02, 2021 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| Dec. 01, 2021 | 25.60 | 25.74 | 25.60 | 25.74 | 25.74 | 1,300 |
| Nov. 30, 2021 | 25.66 | 25.85 | 25.62 | 25.62 | 25.62 | 3,100 |
| Nov. 29, 2021 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| Nov. 26, 2021 | 25.82 | 25.94 | 25.79 | 25.79 | 25.79 | 535 |
| Nov. 25, 2021 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| Nov. 24, 2021 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| Nov. 23, 2021 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 100 |
| Nov. 22, 2021 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| Nov. 19, 2021 | 25.99 | 26.05 | 25.99 | 26.03 | 26.03 | 2,307 |
| Nov. 18, 2021 | 25.96 | 25.96 | 25.95 | 25.95 | 25.95 | 700 |
| Nov. 17, 2021 | 26.02 | 26.03 | 26.02 | 26.03 | 26.03 | 1,305 |
| Nov. 16, 2021 | 26.04 | 26.04 | 26.03 | 26.04 | 26.04 | 745 |
| Nov. 15, 2021 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 480 |
| Nov. 12, 2021 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 400 |
| Nov. 11, 2021 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 121 |
| Nov. 10, 2021 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| Nov. 09, 2021 | 26.12 | 26.12 | 26.09 | 26.09 | 26.09 | 200 |
| Nov. 08, 2021 | 26.01 | 26.02 | 25.97 | 26.01 | 26.01 | 1,605 |
| Nov. 05, 2021 | 26.02 | 26.03 | 26.02 | 26.03 | 26.03 | 200 |
| Nov. 04, 2021 | 26.03 | 26.11 | 26.03 | 26.11 | 26.11 | 4,300 |
| Nov. 03, 2021 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 120 |
| Nov. 02, 2021 | 25.98 | 26.00 | 25.98 | 26.00 | 26.00 | 900 |
| Nov. 01, 2021 | 25.83 | 25.89 | 25.83 | 25.89 | 25.89 | 1,469 |
| Oct. 29, 2021 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
| Oct. 28, 2021 | 25.91 | 25.92 | 25.91 | 25.92 | 25.92 | 400 |
| Oct. 27, 2021 | 25.92 | 25.93 | 25.91 | 25.93 | 25.93 | 470 |
| Oct. 26, 2021 | 25.91 | 25.97 | 25.88 | 25.97 | 25.97 | 810 |
| Oct. 25, 2021 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| Oct. 22, 2021 | 25.93 | 25.95 | 25.87 | 25.95 | 25.95 | 75,915 |
| Oct. 21, 2021 | 25.99 | 26.02 | 25.99 | 26.02 | 26.02 | 762 |
| Oct. 20, 2021 | 25.92 | 25.95 | 25.92 | 25.95 | 25.95 | 5,850 |
| Oct. 19, 2021 | 25.94 | 25.98 | 25.94 | 25.97 | 25.97 | 8,727 |
| Oct. 18, 2021 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| Oct. 15, 2021 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 530 |
| Oct. 14, 2021 | 25.88 | 25.92 | 25.63 | 25.92 | 25.92 | 3,400 |
| Oct. 13, 2021 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| Oct. 12, 2021 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 414 |
| Oct. 08, 2021 | 25.90 | 25.90 | 25.79 | 25.79 | 25.79 | 1,200 |
| Oct. 07, 2021 | 26.09 | 26.09 | 25.89 | 25.89 | 25.89 | 3,700 |
| Oct. 06, 2021 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| Oct. 05, 2021 | 25.96 | 26.00 | 25.96 | 25.98 | 25.98 | 2,085 |
| Oct. 04, 2021 | 25.97 | 25.98 | 25.97 | 25.98 | 25.98 | 800 |
| Oct. 01, 2021 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 100 |
| Sep. 30, 2021 | 26.06 | 26.06 | 25.92 | 25.92 | 25.92 | 2,997 |
| Sep. 29, 2021 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| Sep. 28, 2021 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 390 |
| Sep. 27, 2021 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 445 |
| Sep. 24, 2021 | 26.17 | 26.17 | 26.12 | 26.12 | 26.12 | 1,605 |
| Sep. 23, 2021 | 26.05 | 26.05 | 26.00 | 26.00 | 26.00 | 800 |
| Sep. 22, 2021 | 26.06 | 26.06 | 26.00 | 26.05 | 26.05 | 1,140 |
| Sep. 21, 2021 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 500 |
| Sep. 20, 2021 | 26.23 | 26.24 | 26.23 | 26.24 | 26.24 | 8,000 |
| Sep. 17, 2021 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 2,000 |
| Sep. 16, 2021 | 26.24 | 26.28 | 26.24 | 26.28 | 26.28 | 895 |
| Sep. 15, 2021 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| Sep. 14, 2021 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 155 |
| Sep. 13, 2021 | 26.07 | 26.24 | 26.07 | 26.24 | 26.24 | 2,666 |
| Sep. 10, 2021 | 26.20 | 26.20 | 26.13 | 26.13 | 26.13 | 2,710 |
| Sep. 09, 2021 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 176 |
| Sep. 08, 2021 | 26.25 | 26.25 | 26.22 | 26.22 | 26.22 | 1,300 |
| Sep. 07, 2021 | 26.29 | 26.29 | 26.24 | 26.24 | 26.24 | 860 |
| Sep. 03, 2021 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1,370 |
| Sep. 02, 2021 | 26.21 | 26.21 | 26.16 | 26.16 | 26.16 | 919 |
| Sep. 01, 2021 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| Aug. 31, 2021 | 26.21 | 26.21 | 26.16 | 26.16 | 26.16 | 759 |
| Aug. 30, 2021 | 26.18 | 26.18 | 26.12 | 26.12 | 26.12 | 335 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
