NBI Sustainable Canadian Bond ETF - NSCB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.89	22.87	22.87	22.9	22.86	1,101
November 06, 2025	22.92	22.97	22.97	22.98	22.91	15,900
November 05, 2025	22.88	22.92	22.92	22.92	22.88	440
November 04, 2025	22.88	22.9	22.9	22.9	22.87	400
November 03, 2025	22.9	22.93	22.93	22.93	22.89	3,300
October 31, 2025	22.91	22.91	22.91	22.92	22.9	600
October 30, 2025	22.95	22.96	22.96	22.97	22.95	2,300
October 29, 2025	22.95	22.94	22.94	22.95	22.94	400
October 28, 2025	23	23.02	23.02	23.03	23	1,132
October 27, 2025	22.97	22.94	22.94	22.97	22.94	1,100
October 24, 2025	22.98	22.96	22.96	22.98	22.93	900
October 23, 2025	23.01	23.01	22.93	23.01	23	1,200
October 22, 2025	23.02	23.02	22.94	23.07	23.02	4,700
October 21, 2025	23.05	23.01	22.93	23.09	23.01	900
October 20, 2025	23.04	23.05	22.97	23.06	23.04	5,500
October 17, 2025	23	23.04	23.04	23.04	23	804
October 16, 2025	22.99	23.03	23.03	23.03	22.94	3,400
October 15, 2025	22.96	23.08	23.08	23.08	22.96	2,700
October 14, 2025	22.87	22.82	22.82	22.87	22.82	6,800
October 10, 2025	22.8	22.87	22.87	22.87	22.79	1,242
October 09, 2025	22.8	22.83	22.83	22.83	22.79	1,100
October 08, 2025	22.8	22.72	22.72	22.8	22.72	3,800
October 07, 2025	22.76	22.8	22.8	22.83	22.76	2,321
October 06, 2025	22.79	22.76	22.76	22.79	22.76	3,516
October 03, 2025	22.83	22.86	22.86	22.86	22.82	848
October 02, 2025	22.82	22.83	22.83	22.86	22.82	1,400
October 01, 2025	22.87	22.82	22.82	22.87	22.82	2,508
September 30, 2025	22.87	22.87	22.87	22.87	22.87	300
September 29, 2025	22.92	22.86	22.86	22.92	22.8	1,600
September 26, 2025	22.75	22.75	22.75	22.75	22.75	100
September 25, 2025	22.74	22.74	22.74	22.74	22.74	100
September 24, 2025	22.76	22.78	22.78	22.81	22.76	1,400
September 23, 2025	22.8	22.82	22.82	22.82	22.78	1,800
September 22, 2025	22.79	22.79	22.79	22.8	22.79	1,110
September 19, 2025	22.88	22.85	22.85	22.88	22.85	300
September 18, 2025	22.85	22.85	22.85	22.85	22.85	200
September 17, 2025	23.08	22.93	22.93	23.08	22.93	500
September 16, 2025	22.89	22.89	22.89	22.89	22.89	0
September 15, 2025	22.85	22.85	22.85	22.85	22.85	0
September 12, 2025	22.85	22.85	22.85	22.85	22.85	111
September 11, 2025	22.9	22.9	22.9	22.9	22.9	106
September 10, 2025	22.76	22.76	22.76	22.76	22.76	0
September 09, 2025	22.79	22.79	22.79	22.79	22.79	865
September 08, 2025	22.78	22.78	22.78	22.78	22.77	300
September 05, 2025	22.51	22.51	22.51	22.51	22.51	310
September 04, 2025	22.55	22.55	22.55	22.55	22.55	200
September 03, 2025	22.43	22.43	22.43	22.43	22.43	0
September 02, 2025	22.52	22.52	22.52	22.52	22.52	0
August 29, 2025	22.44	22.44	22.44	22.44	22.44	0
August 28, 2025	22.41	22.41	22.41	22.41	22.41	0
August 27, 2025	22.45	22.45	22.45	22.45	22.45	0
August 26, 2025	22.44	22.45	22.45	22.45	22.44	10,500
August 25, 2025	22.46	22.46	22.35	22.46	22.46	300
August 22, 2025	22.45	22.45	22.45	22.45	22.45	0
August 21, 2025	22.45	22.45	22.39	22.45	22.44	1,202
August 20, 2025	22.48	22.48	22.42	22.48	22.48	0
August 19, 2025	22.27	22.48	22.42	22.48	22.27	427
August 18, 2025	22.43	22.42	22.42	22.43	22.4	730
August 15, 2025	22.5	22.5	22.5	22.5	22.5	0
August 14, 2025	22.55	22.55	22.55	22.55	22.55	0

NBI Sustainable Canadian Bond ETF (NSCB.TO) TSX