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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	49.14	49.69	49.69	49.69	48.91	3,200
November 20, 2025	49.49	48.89	48.89	49.49	48.89	2,247
November 19, 2025	48.79	49.06	49.06	49.06	48.79	2,800
November 18, 2025	48.89	48.9	48.9	48.9	48.81	2,400
November 17, 2025	50.29	49.09	49.09	50.29	49.02	10,500
November 14, 2025	50.54	50.4	50.4	50.54	50.4	4,617
November 13, 2025	51.13	50.57	50.57	51.13	50.45	2,515
November 12, 2025	52.95	52.04	52.04	53.14	52.04	3,100
November 11, 2025	51.95	52.1	52.1	52.1	51.95	2,003
November 10, 2025	51.5	51.83	51.83	51.9	51.5	4,101
November 07, 2025	50.93	50.9	51.51	50.93	50.9	9,313
November 06, 2025	51.75	51.69	51.69	51.8	51.69	1,801
November 05, 2025	51.84	52.07	52.07	52.13	51.81	1,340
November 04, 2025	51.68	51.7	51.7	51.7	51.68	938
November 03, 2025	51.9	51.95	51.95	52.03	51.9	3,500
October 31, 2025	51.63	51.9	51.9	51.9	51.62	615
October 30, 2025	52.05	52.02	52.02	52.05	52.02	2,300
October 29, 2025	52.48	52.29	52.29	52.48	52.14	5,730
October 28, 2025	52.89	52.8	52.8	52.89	52.8	505
October 27, 2025	53.37	53.38	53.38	53.39	53.37	1,600
October 24, 2025	53.45	53.14	53.14	53.45	53.14	1,000
October 23, 2025	52.38	52.49	52.49	52.61	52.38	1,800
October 22, 2025	52.49	52.76	52.76	52.78	52.49	600
October 21, 2025	52.97	52.94	52.94	52.97	52.91	600
October 20, 2025	52.85	52.87	52.87	52.87	52.85	1,239
October 17, 2025	52.04	52.04	52.04	52.04	52.04	422
October 16, 2025	53.18	52.31	52.31	53.19	52.31	2,518
October 15, 2025	53.99	53.61	53.61	53.99	53.61	500
October 14, 2025	52.24	53.88	53.88	53.92	52.24	3,800
October 10, 2025	52.25	52.14	52.14	52.25	52.14	1,200
October 09, 2025	53.81	53.97	53.97	53.99	53.78	914
October 08, 2025	53.86	53.81	53.81	53.96	53.62	2,705
October 07, 2025	53.85	53.82	53.82	53.85	53.82	3,318
October 06, 2025	54.41	54.29	54.29	54.41	54.29	1,011
October 03, 2025	54.53	54.41	54.41	54.53	54.41	1,100
October 02, 2025	53.57	53.5	53.5	53.57	53.5	521
October 01, 2025	54.11	53.57	53.57	54.11	53.57	2,903
September 30, 2025	54.71	53.41	53.41	54.71	53.41	1,600
September 29, 2025	54.67	54.27	54.27	54.67	54.15	3,211
September 26, 2025	53.81	53.81	53.81	53.81	53.81	0
September 25, 2025	53.66	53.81	53.81	53.81	53.66	228
September 24, 2025	55.35	54.45	54.45	55.35	54.45	1,702
September 23, 2025	55.98	55.7	55.7	56.34	55.7	3,900
September 22, 2025	55.72	55.62	55.62	55.72	55.62	1,105
September 19, 2025	55.89	55.89	55.89	55.89	55.89	0
September 18, 2025	55.88	55.88	55.88	55.88	55.88	130
September 17, 2025	55.06	54.96	54.96	55.3	54.75	2,700
September 16, 2025	54.74	54.74	54.74	54.74	54.74	160
September 15, 2025	55.45	55.29	55.29	55.45	55.29	1,100
September 12, 2025	55.4	55.54	55.54	55.54	55.4	2,700
September 11, 2025	55.56	55.56	55.56	55.56	55.56	1,720
September 10, 2025	54.5	54.5	54.5	54.5	54.5	1,200

NBI Global Private Equity ETF (NGPE.TO) TSX