Canada Markets open in 8 hrs 53 mins

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.40-0.43 (-1.60%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022------
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 21, 202225.7125.7125.7125.7125.71-
Jun 20, 202225.5425.5425.5425.5425.54-
Jun 17, 202225.1925.1925.1925.1925.19-
Jun 16, 202225.9325.9325.9325.9325.93-
Jun 15, 202225.6325.6325.6325.6325.63-
Jun 14, 202225.6025.6025.6025.6025.60-
Jun 13, 202226.4026.4026.4026.4026.40-
Jun 10, 202226.4026.4026.4026.4026.40800
Jun 09, 202227.3327.3327.3327.3327.33-
Jun 08, 202227.5827.5827.5827.5827.58-
Jun 07, 202227.4427.4427.4427.4427.44-
Jun 06, 202227.4427.4427.4427.4427.44-
Jun 03, 202227.8527.8527.8527.8527.85-
Jun 02, 202227.3627.3627.3627.3627.36-
Jun 01, 202227.3927.3927.3927.3927.39200
May 31, 202227.8227.8227.8227.8227.82-
May 30, 202227.8227.8227.8227.8227.82-
May 27, 202227.2527.2527.2527.2527.25-
May 26, 202226.6926.6926.6926.6926.69-
May 25, 202226.4426.4426.4426.4426.44-
May 24, 202226.4426.4426.4426.4426.44-
May 20, 202226.0926.0926.0926.0926.09200
May 19, 202226.4626.4626.4626.4626.46-
May 18, 202226.4626.4626.4626.4626.46-
May 17, 202227.0527.0527.0527.0527.05-
May 16, 202227.3527.3527.3527.3527.35-
May 13, 202226.8126.8126.8126.8126.81-
May 12, 202226.7326.7326.7326.7326.73-
May 11, 202226.7326.7326.7326.7326.73-
May 10, 202227.1027.1027.1027.1027.10-
May 09, 202227.1027.1027.1027.1027.10-
May 06, 202227.8927.8927.8927.8927.89-
May 05, 202227.8927.8927.8927.8927.89-
May 04, 202228.2928.2928.2928.2928.29-
May 03, 202228.4128.4128.4128.4128.41-
May 02, 202228.4128.4128.4128.4128.41-
Apr 29, 202229.0829.0829.0829.0829.08-
Apr 28, 202229.0829.0829.0829.0829.08-
Apr 27, 202228.2628.2628.2628.2628.26-
Apr 26, 202228.4528.4528.4528.4528.452,500
Apr 25, 202228.8028.8028.8028.8028.80-
Apr 22, 202229.3029.3029.3029.3029.30-
Apr 21, 202229.6429.6429.6429.6429.64-
Apr 20, 202230.0230.0230.0230.0230.02-
Apr 19, 202229.5029.5029.5029.5029.50-
Apr 18, 202229.5729.5729.5729.5729.57100
Apr 14, 202229.9029.9029.9029.9029.90-
Apr 13, 202229.6429.6429.6429.6429.64-
Apr 12, 202229.8029.8029.8029.8029.80-
Apr 11, 202229.8429.8429.8429.8429.84100
Apr 08, 202230.2130.2130.2130.2130.21-
Apr 07, 202229.7929.7929.7929.7929.79-
Apr 06, 202229.9829.9829.9829.9829.98-
Apr 05, 202230.0630.0630.0630.0630.06100
Apr 04, 202230.1130.1130.1130.1130.11-
Apr 01, 202230.1230.1230.1230.1230.12200
Mar 31, 202230.2130.2130.0430.0430.04300
Mar 30, 202230.2130.2130.2130.2130.21-
Mar 29, 202230.2430.6630.2430.6630.66300
Mar 28, 202229.9429.9429.9429.9429.944,000
Mar 25, 202229.7429.7429.7429.7429.74-
Mar 24, 202229.5629.5629.5629.5629.56-
Mar 23, 202230.1330.1330.1330.1330.13-
Mar 22, 202229.7629.7629.7629.7629.76-
Mar 21, 202229.8629.8629.8629.8629.86-
Mar 18, 202229.4229.4229.4229.4229.42-
Mar 17, 202229.1629.1629.1629.1629.16-
Mar 16, 202228.5528.5528.5528.5528.55-
Mar 15, 202228.0728.0728.0728.0728.07-
Mar 14, 202228.0928.1028.0928.1028.10200
Mar 11, 202228.4328.4328.4328.4328.43300
Mar 10, 202229.0029.0029.0029.0029.00-
Mar 09, 202228.2628.2628.2628.2628.26-
Mar 08, 202228.2528.2528.2528.2528.25-
Mar 07, 202228.4128.4128.4128.4128.41400
Mar 04, 202229.1029.1029.1029.1029.10100
Mar 03, 202229.7029.7029.7029.7029.70-
Mar 02, 202229.3629.3629.3629.3629.36-
Mar 01, 202229.6829.6829.6829.6829.68-
Feb 28, 202229.5029.5029.5029.5029.50300
Feb 25, 202229.5629.5629.5629.5629.56-
Feb 24, 202228.8128.8128.8128.8128.81-
Feb 23, 202229.3629.3629.3629.3629.36-
Feb 22, 202229.3229.3229.3229.3229.32300
Feb 18, 202229.6329.6329.6329.6329.63-
Feb 17, 202230.3430.3430.3430.3430.34-
Feb 16, 202230.7730.7730.7730.7730.77-
Feb 15, 202229.9329.9329.9329.9329.93-
Feb 14, 202230.1130.1130.1130.1130.11-
Feb 11, 202230.6530.6530.6530.6530.65-
Feb 10, 202231.0931.0931.0931.0931.09-
Feb 09, 202230.6730.6730.6730.6730.67-
Feb 08, 202230.2530.2530.2530.2530.25-
Feb 07, 202230.7230.7230.7230.7230.72-
Feb 04, 202230.3730.3730.3730.3730.37-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...