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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

41.39

-0.34

(-0.81%)

At close: 03:59PM EDT

Time Period:

Sept 07, 2023 - Sept 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 06, 2024	41.72	41.72	41.39	41.39	41.39	2,300
Sept 05, 2024	41.78	41.78	41.72	41.72	41.72	2,600
Sept 04, 2024	41.87	41.94	41.87	41.94	41.94	300
Sept 03, 2024	42.39	42.39	42.39	42.39	42.39	200
Aug 30, 2024	42.56	42.56	42.56	42.56	42.56	200
Aug 29, 2024	42.55	42.55	42.25	42.25	42.25	700
Aug 28, 2024	42.30	42.30	42.30	42.30	42.30	300
Aug 27, 2024	42.15	42.45	42.15	42.45	42.45	1,700
Aug 26, 2024	42.46	42.46	42.46	42.46	42.46	600
Aug 23, 2024	42.46	42.46	42.46	42.46	42.46	-
Aug 22, 2024	42.60	42.60	42.60	42.60	42.60	100
Aug 21, 2024	42.85	42.85	42.85	42.85	42.85	600
Aug 20, 2024	42.94	42.94	42.70	42.70	42.70	1,600
Aug 19, 2024	42.35	42.75	42.35	42.75	42.75	400
Aug 16, 2024	42.62	42.62	42.62	42.62	42.62	-
Aug 15, 2024	42.50	42.67	42.50	42.67	42.67	1,500
Aug 14, 2024	41.78	41.84	41.69	41.84	41.84	1,700
Aug 13, 2024	41.68	41.68	41.68	41.68	41.68	100
Aug 12, 2024	41.16	41.26	41.16	41.23	41.23	1,100
Aug 09, 2024	41.19	41.19	41.19	41.19	41.19	100
Aug 08, 2024	41.03	41.03	41.03	41.03	41.03	300
Aug 07, 2024	40.75	40.75	40.43	40.43	40.43	4,500
Aug 06, 2024	41.65	41.65	40.82	40.82	40.82	1,600
Aug 02, 2024	41.62	41.64	41.62	41.64	41.64	1,000
Aug 01, 2024	42.59	42.59	42.43	42.43	42.43	400
Jul 31, 2024	42.45	42.45	42.45	42.45	42.45	-
Jul 30, 2024	42.50	42.50	42.36	42.36	42.36	700
Jul 29, 2024	42.30	42.54	42.30	42.42	42.42	9,300
Jul 26, 2024	42.32	42.32	42.30	42.30	42.30	400
Jul 25, 2024	42.47	42.47	42.17	42.17	42.17	500
Jul 24, 2024	42.27	42.27	42.18	42.23	42.23	2,200
Jul 23, 2024	43.37	43.37	42.97	43.00	43.00	3,200
Jul 22, 2024	42.98	42.98	42.88	42.98	42.98	4,900
Jul 19, 2024	42.62	42.62	42.39	42.45	42.45	1,700
Jul 18, 2024	43.19	43.19	42.53	42.61	42.61	1,500
Jul 17, 2024	43.08	43.08	42.84	42.87	42.87	3,000
Jul 16, 2024	43.29	43.29	43.29	43.29	43.29	100
Jul 15, 2024	43.20	43.21	43.20	43.20	43.20	300
Jul 12, 2024	42.99	43.18	42.99	43.18	43.18	300
Jul 11, 2024	43.00	43.00	42.88	42.91	42.91	1,000
Jul 10, 2024	42.74	43.05	42.74	43.05	43.05	1,600
Jul 09, 2024	43.16	43.16	42.78	42.79	42.79	7,800
Jul 08, 2024	43.03	43.03	42.86	42.92	42.92	8,400
Jul 05, 2024	42.99	43.00	42.97	43.00	43.00	900
Jul 04, 2024	42.54	42.79	42.54	42.78	42.78	1,000
Jul 03, 2024	42.54	42.90	42.54	42.90	42.90	1,000
Jul 02, 2024	42.55	43.57	42.53	42.65	42.65	4,500
Jun 28, 2024	42.70	42.70	42.42	42.42	42.42	2,100
Jun 27, 2024	42.74	42.74	42.69	42.73	42.73	1,200
Jun 26, 2024	42.54	42.60	42.54	42.60	42.60	3,900
Jun 25, 2024	42.39	42.39	42.38	42.38	42.38	500
Jun 24, 2024	42.44	42.44	42.34	42.34	42.34	2,000
Jun 21, 2024	42.38	42.59	42.38	42.49	42.49	3,700
Jun 21, 2024	0.035 Dividend
Jun 20, 2024	42.49	42.60	42.31	42.33	42.30	14,500
Jun 19, 2024	42.78	42.78	42.69	42.73	42.69	3,000
Jun 18, 2024	42.78	42.78	42.57	42.57	42.53	7,500
Jun 17, 2024	42.34	42.71	42.34	42.70	42.66	4,600
Jun 14, 2024	42.22	42.38	42.22	42.31	42.28	3,000
Jun 13, 2024	42.21	42.21	42.03	42.09	42.06	3,800
Jun 12, 2024	42.36	42.36	42.20	42.20	42.17	4,400
Jun 11, 2024	41.74	41.98	41.74	41.98	41.95	9,200
Jun 10, 2024	41.76	41.91	41.75	41.86	41.83	9,600
Jun 07, 2024	41.73	41.82	41.73	41.79	41.76	2,700
Jun 06, 2024	41.76	41.76	41.66	41.71	41.68	1,000
Jun 05, 2024	41.60	41.79	41.60	41.79	41.76	2,300
Jun 04, 2024	41.08	41.41	41.08	41.28	41.25	1,500
Jun 03, 2024	41.76	41.76	40.81	40.91	40.88	1,800
May 31, 2024	40.49	40.49	40.42	40.43	40.40	5,400
May 30, 2024	40.77	40.77	40.68	40.68	40.65	200
May 29, 2024	41.31	41.33	41.19	41.19	41.16	2,500
May 28, 2024	41.40	41.40	41.21	41.32	41.29	7,700
May 27, 2024	41.47	41.54	41.47	41.54	41.51	1,300
May 24, 2024	41.44	41.45	41.44	41.45	41.42	1,800
May 23, 2024	41.78	41.91	41.78	41.91	41.88	1,500
May 22, 2024	41.84	41.84	41.55	41.55	41.52	800
May 21, 2024	41.65	41.67	41.62	41.65	41.62	1,600
May 17, 2024	41.54	41.54	41.44	41.49	41.46	2,000
May 16, 2024	41.67	41.67	41.58	41.59	41.56	3,900
May 15, 2024	41.36	41.47	41.34	41.46	41.43	1,000
May 14, 2024	41.00	41.15	40.93	41.15	41.12	1,100
May 13, 2024	41.10	41.10	40.98	41.03	41.00	4,100
May 10, 2024	41.26	41.26	41.03	41.09	41.06	900
May 09, 2024	40.91	41.03	40.91	41.00	40.97	700
May 08, 2024	40.90	40.94	40.90	40.94	40.91	1,300
May 07, 2024	40.91	41.06	40.91	41.03	41.00	700
May 06, 2024	40.53	40.60	40.53	40.60	40.57	800
May 03, 2024	40.46	40.57	40.46	40.54	40.51	3,600
May 02, 2024	39.55	39.73	39.53	39.73	39.70	700
May 01, 2024	39.48	39.89	39.46	39.64	39.61	3,300
Apr 30, 2024	40.16	40.16	39.70	39.70	39.67	4,600
Apr 29, 2024	39.94	39.95	39.85	39.85	39.82	3,700
Apr 26, 2024	40.15	40.15	40.04	40.06	40.03	1,300
Apr 25, 2024	39.30	39.53	39.30	39.45	39.42	4,600
Apr 24, 2024	40.19	40.19	39.84	39.84	39.81	800
Apr 23, 2024	39.79	39.79	39.70	39.72	39.69	1,300
Apr 22, 2024	39.30	39.47	39.30	39.39	39.36	3,500
Apr 19, 2024	39.14	39.17	39.13	39.17	39.14	1,700
Apr 18, 2024	39.69	39.69	39.69	39.69	39.66	700
Apr 17, 2024	39.94	39.94	39.94	39.94	39.91	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,781.43-206.85(-0.90%)

S&P 5005,408.42-94.99(-1.73%)

DOW40,345.41-410.34(-1.01%)

CAD/USD0.7370-0.0037(-0.50%)

CRUDE OIL68.16-0.99(-1.43%)

Bitcoin CAD73,820.67-2,450.98(-3.21%)

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

S&P/TSX
22,781.43
-206.85(-0.90%)

S&P 500
5,408.42
-94.99(-1.73%)

DOW
40,345.41
-410.34(-1.01%)

CAD/USD
0.7370
-0.0037(-0.50%)

CRUDE OIL
68.16
-0.99(-1.43%)

Bitcoin CAD
73,820.67
-2,450.98(-3.21%)