NBI Global Private Equity ETF - NGPE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.52	47	47	47.12	46.52	981
February 19, 2026	47.14	46.95	46.95	47.14	46.95	1,300
February 18, 2026	48.07	48.11	48.11	48.11	48.07	318
February 17, 2026	47.75	47.85	47.85	47.85	47.75	1,300
February 13, 2026	47.47	47.47	47.47	47.47	47.47	97
February 12, 2026	47.18	47.56	47.56	47.56	47.08	319
February 11, 2026	48.47	48.46	48.46	48.47	48.46	519
February 10, 2026	49.02	48.81	48.81	49.02	48.74	611
February 09, 2026	47.85	48.53	48.53	48.53	47.85	235
February 06, 2026	47.9	47.97	47.97	47.97	47.9	1,733
February 05, 2026	47.9	46.98	46.98	47.9	46.98	1,300
February 04, 2026	48.5	48.5	48.5	48.5	48.5	200
February 03, 2026	49.2	47.79	47.79	49.2	47.44	2,739
February 02, 2026	50.31	50.31	50.31	50.31	50.31	267
January 30, 2026	50.31	50.31	50.31	50.31	50.31	300
January 29, 2026	51.13	50.59	50.59	51.13	50.5	700
January 28, 2026	50.61	50.65	50.65	50.75	50.61	2,200
January 27, 2026	51.05	51.04	51.04	51.05	51	500
January 26, 2026	51.89	51.89	51.89	51.89	51.89	100
January 23, 2026	52.51	52.51	52.51	52.51	52.51	102
January 22, 2026	52.59	52.59	52.59	52.59	52.59	102
January 21, 2026	52.59	52.46	52.46	52.59	52.46	400
January 20, 2026	51.68	51.68	51.68	51.68	51.68	119
January 19, 2026	52.89	52.89	52.89	52.89	52.89	227
January 16, 2026	54.17	54.16	54.16	54.18	54.16	437
January 15, 2026	53.87	53.77	53.77	53.87	53.77	1,200
January 14, 2026	52.14	52.13	52.13	52.14	52.03	657
January 13, 2026	52.9	52.46	52.46	52.9	52.44	5,900
January 12, 2026	52.73	53.38	53.38	53.38	52.73	1,608
January 09, 2026	53.27	53.27	53.27	53.27	53.27	106
January 08, 2026	52.04	52.88	52.88	52.88	52.04	1,313
January 07, 2026	52.75	52.8	52.8	52.8	52.58	1,436
January 06, 2026	53.55	53.55	53.55	53.55	53.55	200
January 05, 2026	52.78	53.1	53.1	53.1	52.78	600
January 02, 2026	51.19	51.57	51.57	51.57	51.19	1,410
December 31, 2025	51.26	51.22	51.22	51.26	51.22	4,022
December 30, 2025	52.01	51.44	51.44	52.01	51.44	803
December 29, 2025	52.26	52.41	51.58	52.41	52.26	4,100
December 23, 2025	52.6	52.6	52.6	52.6	52.6	100
December 22, 2025	52.5	52.52	52.52	52.52	52.5	237
December 19, 2025	52.05	52.05	52.05	52.05	52.05	102
December 18, 2025	52.04	52.04	52.04	52.04	52.04	102
December 17, 2025	51.67	51.61	51.61	51.67	51.61	600
December 16, 2025	52.08	51.96	51.96	52.08	51.96	4,900
December 15, 2025	52.9	52.1	52.1	52.9	52.1	1,700
December 12, 2025	52.02	52.07	52.07	52.07	51.97	2,237
December 11, 2025	52.7	52.7	52.7	52.7	52.7	0
December 10, 2025	52.09	52.7	52.7	52.7	52.09	219
December 09, 2025	52.1	52.41	52.41	52.46	51.99	4,800
December 08, 2025	51.43	51.4	51.4	51.43	51.4	7,627
December 05, 2025	51.7	51.67	51.67	51.7	51.67	300
December 04, 2025	50.91	51.46	51.46	51.46	50.91	237
December 03, 2025	50.65	51.12	51.12	51.12	50.65	2,317
December 02, 2025	50.48	50.48	50.48	50.48	50.48	123
December 01, 2025	50.47	50.56	50.56	50.56	50.47	3,900
November 28, 2025	51.05	51	51	51.05	50.88	700
November 27, 2025	50.67	50.67	50.67	50.95	50.67	3,600
November 26, 2025	50.86	50.93	50.93	50.93	50.86	1,116
November 25, 2025	50.4	50.4	50.4	50.4	50.4	4,504
November 24, 2025	49.72	49.76	49.76	49.81	49.72	7,535

NBI Global Private Equity ETF (NGPE.TO) TSX