NBI Sustainable Canadian Equity ETF - NSCE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	47.41	47.64	47.64	47.64	47.41	700
February 18, 2026	47.27	47.56	47.56	47.56	47.27	5,828
February 17, 2026	47.23	47.29	47.29	47.29	47.23	2,246
February 13, 2026	46.8	47.15	47.15	47.15	46.74	33,100
February 12, 2026	47.3	46.78	46.78	47.3	46.69	6,210
February 11, 2026	47.75	47.65	47.65	47.75	47.65	719
February 10, 2026	47.52	47.63	47.63	47.75	47.52	25,300
February 09, 2026	47.33	47.52	47.52	47.52	47.33	1,942
February 06, 2026	47.48	47.28	47.28	47.48	47.28	723
February 05, 2026	47.32	47.32	47.32	47.32	47.32	232
February 04, 2026	46.63	47.43	47.43	47.43	46.63	9,626
February 03, 2026	46.68	46.29	46.29	46.68	46.29	1,020
February 02, 2026	46.1	46.1	46.1	46.1	46.1	78
January 30, 2026	46.09	46.1	46.1	46.1	46.09	3,100
January 29, 2026	46.36	46.39	46.39	46.41	46.36	17,900
January 28, 2026	47.04	46.5	46.5	47.04	46.44	1,600
January 27, 2026	47	47	47	47	47	1,139
January 26, 2026	47.64	47.4	47.4	47.64	47.4	807
January 23, 2026	47.64	47.67	47.67	47.67	47.64	300
January 22, 2026	47.84	47.9	47.9	47.9	47.84	531
January 21, 2026	47.55	47.55	47.55	47.55	47.55	167
January 20, 2026	47.49	47.27	47.27	47.49	47.27	3,628
January 19, 2026	48.06	48.06	48.06	48.06	48.06	300
January 16, 2026	48	48	48.02	48	48	208
January 15, 2026	48.31	48.31	48.31	48.31	48.31	400
January 14, 2026	48.1	48.11	48.11	48.16	48.1	700
January 13, 2026	48.21	48.09	48.09	48.21	48.09	1,048
January 12, 2026	48.53	48.7	48.7	48.73	48.53	2,001
January 09, 2026	48.5	48.5	48.5	48.5	48.5	341
January 08, 2026	48.35	48.35	48.35	48.35	48.33	593
January 07, 2026	48.24	48.23	48.23	48.24	48.23	844
January 06, 2026	48.35	48.45	48.45	48.51	48.35	2,840
January 05, 2026	48.39	48.39	48.39	48.39	48.39	900
January 02, 2026	48.29	48.29	48.29	48.29	48.29	0
December 31, 2025	48.4	48.29	48.29	48.4	48.29	538
December 30, 2025	48.61	48.61	48.61	48.61	48.61	300
December 29, 2025	48.42	48.55	48.51	48.55	48.42	700
December 23, 2025	48.2	48.2	48.2	48.2	48.2	1,300
December 22, 2025	48.28	48.36	48.36	48.36	48.26	2,332
December 19, 2025	48.25	48.25	48.25	48.25	48.25	342
December 18, 2025	48.1	48.19	48.19	48.19	48.04	1,801
December 17, 2025	48.04	47.98	47.98	48.04	47.92	3,832
December 16, 2025	48.08	48.08	48.08	48.08	48.08	237
December 15, 2025	47.97	48.12	48.12	48.12	47.97	521
December 12, 2025	47.97	47.97	47.97	47.97	47.97	1,300
December 11, 2025	47.95	47.93	47.93	47.95	47.93	426
December 10, 2025	47.97	47.97	47.97	47.97	47.97	600
December 09, 2025	47.8	47.8	47.8	47.8	47.8	1,200
December 08, 2025	48.18	48.01	48.01	48.18	48.01	1,832
December 05, 2025	48.08	48.08	48.08	48.08	48.08	336
December 04, 2025	47.61	48.18	48.18	48.18	47.61	1,900
December 03, 2025	47.71	47.66	47.66	47.71	47.61	1,100
December 02, 2025	48.11	47.71	47.71	48.11	47.71	500
December 01, 2025	48.03	47.88	47.88	48.03	47.88	6,501
November 28, 2025	48.09	48.09	48.09	48.09	48.09	164
November 27, 2025	48.13	48.09	48.09	48.18	48.09	800
November 26, 2025	48.18	48.18	48.18	48.18	48.18	2,725
November 25, 2025	47.82	47.99	47.99	47.99	47.82	2,725
November 24, 2025	47.52	47.52	47.52	47.52	47.52	703
November 21, 2025	47.22	47.62	47.62	47.62	47.22	707

NBI Sustainable Canadian Equity ETF (NSCE.TO) TSX