Canada markets open in 4 hours 23 minutes

NBI Active U.S. Equity ETF (NUSA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
29.26-0.06 (-0.20%)
At close: 10:17AM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202229.3229.3229.3229.3229.32-
Aug 10, 202229.2629.3229.2629.3229.326,600
Aug 09, 202229.1029.1029.1029.1029.10-
Aug 08, 202229.2429.2429.2429.2429.24-
Aug 05, 202228.9328.9328.9328.9328.93200
Aug 04, 202228.9128.9128.9128.9128.91-
Aug 03, 202228.4228.4228.4228.4228.42-
Aug 02, 202228.4628.4628.4628.4628.46100
Jul 29, 202228.0828.0828.0828.0828.08-
Jul 28, 202227.6327.6327.6327.6327.63-
Jul 27, 202226.8626.8626.8626.8626.86-
Jul 26, 202227.1427.1427.1427.1427.14-
Jul 25, 202227.3627.3627.3627.3627.36-
Jul 22, 202227.3627.3627.3627.3627.36-
Jul 21, 202227.3327.3327.3327.3327.33-
Jul 20, 202227.0027.0027.0027.0027.00-
Jul 19, 202226.4026.4026.4026.4026.40-
Jul 18, 202226.6826.6826.6826.6826.68-
Jul 15, 202226.3526.3526.3526.3526.35-
Jul 14, 202226.2026.2026.2026.2026.20-
Jul 13, 202226.3326.3326.3326.3326.33-
Jul 12, 202226.7126.7126.7126.7126.71-
Jul 11, 202227.0027.0027.0027.0027.00-
Jul 08, 202227.0727.0727.0727.0727.07-
Jul 07, 202226.7226.7226.7226.7226.72-
Jul 06, 202226.6226.6226.6226.6226.62-
Jul 05, 202225.9225.9225.9225.9225.92-
Jul 04, 202225.7925.7925.7925.7925.79-
Jun 30, 202226.2126.2126.2126.2126.21-
Jun 29, 202226.1426.1426.1426.1426.14-
Jun 28, 202226.6826.6826.6826.6826.68-
Jun 27, 202226.8326.8326.8326.8326.83-
Jun 24, 202226.2526.2526.2526.2526.25-
Jun 23, 202225.8625.8625.8625.8625.86-
Jun 22, 202225.7825.7825.7825.7825.78-
Jun 22, 20220.02 Dividend
Jun 21, 202225.7125.7125.7125.7125.69-
Jun 20, 202225.5425.5425.5425.5425.52-
Jun 17, 202225.1925.1925.1925.1925.17-
Jun 16, 202225.9325.9325.9325.9325.91-
Jun 15, 202225.6325.6325.6325.6325.61-
Jun 14, 202225.6025.6025.6025.6025.58-
Jun 13, 202226.4026.4026.4026.4026.38-
Jun 10, 202226.4026.4026.4026.4026.38800
Jun 09, 202227.3327.3327.3327.3327.31-
Jun 08, 202227.5827.5827.5827.5827.56-
Jun 07, 202227.4427.4427.4427.4427.42-
Jun 06, 202227.4427.4427.4427.4427.42-
Jun 03, 202227.8527.8527.8527.8527.83-
Jun 02, 202227.3627.3627.3627.3627.34-
Jun 01, 202227.3927.3927.3927.3927.37200
May 31, 202227.8227.8227.8227.8227.80-
May 30, 202227.8227.8227.8227.8227.80-
May 27, 202227.2527.2527.2527.2527.23-
May 26, 202226.6926.6926.6926.6926.67-
May 25, 202226.4426.4426.4426.4426.42-
May 24, 202226.4426.4426.4426.4426.42-
May 20, 202226.0926.0926.0926.0926.07200
May 19, 202226.4626.4626.4626.4626.44-
May 18, 202226.4626.4626.4626.4626.44-
May 17, 202227.0527.0527.0527.0527.03-
May 16, 202227.3527.3527.3527.3527.33-
May 13, 202226.8126.8126.8126.8126.79-
May 12, 202226.7326.7326.7326.7326.71-
May 11, 202226.7326.7326.7326.7326.71-
May 10, 202227.1027.1027.1027.1027.08-
May 09, 202227.1027.1027.1027.1027.08-
May 06, 202227.8927.8927.8927.8927.87-
May 05, 202227.8927.8927.8927.8927.87-
May 04, 202228.2928.2928.2928.2928.27-
May 03, 202228.4128.4128.4128.4128.39-
May 02, 202228.4128.4128.4128.4128.39-
Apr 29, 202229.0829.0829.0829.0829.06-
Apr 28, 202229.0829.0829.0829.0829.06-
Apr 27, 202228.2628.2628.2628.2628.24-
Apr 26, 202228.4528.4528.4528.4528.432,500
Apr 25, 202228.8028.8028.8028.8028.78-
Apr 22, 202229.3029.3029.3029.3029.28-
Apr 21, 202229.6429.6429.6429.6429.62-
Apr 20, 202230.0230.0230.0230.0230.00-
Apr 19, 202229.5029.5029.5029.5029.48-
Apr 18, 202229.5729.5729.5729.5729.55100
Apr 14, 202229.9029.9029.9029.9029.88-
Apr 13, 202229.6429.6429.6429.6429.62-
Apr 12, 202229.8029.8029.8029.8029.78-
Apr 11, 202229.8429.8429.8429.8429.82100
Apr 08, 202230.2130.2130.2130.2130.19-
Apr 07, 202229.7929.7929.7929.7929.77-
Apr 06, 202229.9829.9829.9829.9829.96-
Apr 05, 202230.0630.0630.0630.0630.04100
Apr 04, 202230.1130.1130.1130.1130.09-
Apr 01, 202230.1230.1230.1230.1230.10200
Mar 31, 202230.2130.2130.0430.0430.02300
Mar 30, 202230.2130.2130.2130.2130.19-
Mar 29, 202230.2430.6630.2430.6630.64300
Mar 28, 202229.9429.9429.9429.9429.924,000
Mar 25, 202229.7429.7429.7429.7429.72-
Mar 24, 202229.5629.5629.5629.5629.54-
Mar 23, 202230.1330.1330.1330.1330.11-
Mar 23, 20220.02 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...