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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	54.88	54.76	54.9	54.96	54.76	4,211
August 15, 2025	55.45	55.45	55.45	55.45	55.45	0
August 14, 2025	55.47	55.47	55.47	55.47	55.47	0
August 13, 2025	55.44	55.35	55.35	55.45	55.35	707
August 12, 2025	54.44	54.44	54.44	54.44	54.44	0
August 11, 2025	54.56	54.44	54.44	54.66	54.44	400
August 08, 2025	54.1	54.6	54.6	54.6	54.09	1,205
August 07, 2025	54.32	53.9	53.9	54.32	53.9	700
August 06, 2025	54.11	54.17	54.17	54.17	54.11	1,203
August 05, 2025	54.1	53.77	53.77	54.1	53.77	500
August 01, 2025	53.96	53.96	53.96	53.96	53.96	0
July 31, 2025	54.16	53.96	53.96	54.16	53.96	205
July 30, 2025	54.84	54.59	54.59	54.9	54.41	1,705
July 29, 2025	54.75	54.83	54.83	54.83	54.75	400
July 28, 2025	55.02	55.06	55.06	55.06	55.02	300
July 25, 2025	55.13	55.12	55.38	55.13	55.12	355
July 24, 2025	55.06	55.06	55.06	55.06	55.06	0
July 23, 2025	54.97	54.94	54.94	55	54.94	5,330
July 22, 2025	53.79	54.08	54.08	54.08	53.79	5,300
July 21, 2025	54.55	54.36	54.36	54.55	54.36	400
July 18, 2025	55	54.73	54.73	55	54.66	500
July 17, 2025	54.69	55.03	55.03	55.03	54.69	2,525
July 16, 2025	53.31	53.89	53.89	53.89	53.31	300
July 15, 2025	52.86	52.86	52.86	52.86	52.86	226
July 14, 2025	53.21	53.21	53.21	53.21	53.21	14
July 11, 2025	52.96	53.13	53.13	53.3	52.96	1,600
July 10, 2025	53	53.73	53.73	53.73	53	300
July 09, 2025	52.68	52.65	52.65	52.68	52.65	316
July 08, 2025	52.55	52.68	52.68	52.68	52.55	2,611
July 07, 2025	51.77	51.77	51.77	51.77	51.77	121
July 04, 2025	51.89	51.78	51.78	51.96	51.78	526
July 03, 2025	51.61	51.61	51.61	51.61	51.61	11
July 02, 2025	51.44	51.7	51.7	51.7	51.44	322
June 30, 2025	51.94	51.94	51.94	51.94	51.94	0
June 27, 2025	51.53	51.84	51.84	52.07	51.53	1,010
June 26, 2025	50.83	51.16	51.16	51.16	50.83	600
June 25, 2025	50.15	50.15	50.15	50.18	50.15	600
June 24, 2025	50.15	50.62	50.62	50.63	49.76	6,228
June 23, 2025	48.55	48.89	48.89	48.94	48.27	2,100
June 20, 2025	48.93	48.95	48.85	49	48.8	5,600
June 19, 2025	48.35	48.31	48.31	48.35	48.31	800
June 18, 2025	49.06	49.11	49.11	49.27	48.79	3,305
June 17, 2025	48.5	48.29	48.29	48.5	48.29	400
June 16, 2025	49.23	48.93	48.93	49.23	48.92	1,205
June 13, 2025	48.79	48.32	48.32	48.84	48.32	1,800
June 12, 2025	49.82	49.82	49.79	49.82	49.82	252
June 11, 2025	50.27	50.27	50.27	50.27	50.27	133
June 10, 2025	50.31	49.89	49.89	50.31	49.8	604
June 09, 2025	49.93	49.86	49.86	49.93	49.84	1,746
June 06, 2025	49.17	49.17	49.17	49.17	49.17	0
June 05, 2025	49.34	49.34	49.34	49.34	49.34	200
June 04, 2025	49.21	49.32	49.32	49.32	49.2	604
June 03, 2025	49.14	49.07	49.07	49.14	48.9	2,500
June 02, 2025	48.85	49.14	49.14	49.14	48.84	727
May 30, 2025	49.32	49.05	49.05	49.32	49.05	900
May 29, 2025	49.16	49.45	49.45	49.52	49.16	1,900
May 28, 2025	49.36	49.36	49.36	49.36	49.36	110
May 27, 2025	49.34	49.69	49.69	49.69	49.34	803
May 26, 2025	49.2	49.2	49.2	49.2	49.2	409
May 23, 2025	48.55	48.55	48.47	48.55	48.55	120

NBI Global Private Equity ETF (NGPE.TO) TSX