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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	47.37	47.56	47.56	47.57	47.3	1,044
October 22, 2025	47.41	47.45	47.45	47.45	47.41	1,500
October 21, 2025	47.01	47.26	47.26	47.26	47.01	6,300
October 20, 2025	47.16	47.18	47.18	47.18	47.16	2,324
October 17, 2025	47.25	47.18	47.18	47.25	47.18	847
October 16, 2025	47	47.02	47.02	47.02	46.97	700
October 15, 2025	47.7	47.41	47.41	47.72	47.41	4,618
October 14, 2025	47.01	47.51	47.51	47.51	47.01	5,244
October 10, 2025	47.19	47.03	47.03	47.19	47.03	2,411
October 09, 2025	47.21	47.21	47.21	47.21	47.21	321
October 08, 2025	47.48	47.18	47.18	47.48	47.12	9,600
October 07, 2025	47.59	47.2	47.2	47.59	47.17	1,918
October 06, 2025	47.89	47.36	47.36	47.89	47.36	1,728
October 03, 2025	47.2	47.68	47.68	47.7	47.2	2,700
October 02, 2025	47.2	47.38	47.38	47.38	47.2	5,200
October 01, 2025	47.36	47.25	47.25	47.36	47.24	331
September 30, 2025	46.83	47.12	47.12	47.12	46.83	2,200
September 29, 2025	46.81	46.95	46.95	46.95	46.81	400
September 26, 2025	47	46.81	46.81	47	46.81	2,126
September 25, 2025	47.2	47	47	47.2	47	1,700
September 24, 2025	47.41	47.3	47.3	47.41	47.3	1,332
September 23, 2025	47.65	47.32	47.32	47.7	47.32	1,604
September 22, 2025	48.1	47.68	47.68	48.1	47.68	3,602
September 19, 2025	47.82	48.13	48.13	48.5	47.82	2,038
September 18, 2025	48.01	47.76	47.76	48.01	47.76	903
September 17, 2025	48.01	47.87	47.87	48.09	47.82	1,639
September 16, 2025	48.09	47.84	47.84	48.09	47.84	2,308
September 15, 2025	48.12	48.05	48.05	48.12	48	1,200
September 12, 2025	48.49	48.26	48.26	48.49	48.26	1,240
September 11, 2025	48.6	48.6	48.6	48.6	48.6	122
September 10, 2025	48.66	48.2	48.2	48.66	48.2	400
September 09, 2025	48.5	48.5	48.5	48.5	48.5	221
September 08, 2025	48.85	48.5	48.5	48.85	48.5	1,600
September 05, 2025	48.6	48.69	48.69	48.69	48.6	944
September 04, 2025	48.65	48.67	48.67	48.67	48.63	700
September 03, 2025	48.41	48.35	48.35	48.41	48.35	800
September 02, 2025	48.16	48	48	48.16	48	630
August 29, 2025	48.2	48.2	48.2	48.2	48.2	600
August 28, 2025	48.07	48.07	48.07	48.07	48.07	200
August 27, 2025	48.22	48.22	48.22	48.22	48.22	131
August 26, 2025	48.15	48.14	48.14	48.2	48.14	1,311
August 25, 2025	48.76	48.21	48.21	48.76	48.21	2,049
August 22, 2025	48.84	48.61	48.61	48.84	48.61	600
August 21, 2025	48.34	48.48	48.48	48.48	48.34	300
August 20, 2025	48.65	48.35	48.35	48.65	48.35	26,300
August 19, 2025	48.15	48.47	48.47	48.47	48.15	2,000
August 18, 2025	48.13	48.15	48.15	48.15	48.13	525
August 15, 2025	47.75	47.95	47.95	48.06	47.75	2,000
August 14, 2025	47.93	47.8	47.8	47.93	47.8	2,130
August 13, 2025	48.02	48.05	48.05	48.1	48	2,900
August 12, 2025	48.17	48.24	48.24	48.26	48.17	15,400
August 11, 2025	48.26	48.26	48.26	48.26	48.26	324
August 08, 2025	48.06	48.06	48.06	48.06	48.06	308
August 07, 2025	48.4	48.03	48.03	48.4	48	600
August 06, 2025	48.55	48.4	48.4	48.55	48.4	1,732
August 05, 2025	48.21	48.59	48.59	48.59	48.21	3,204
August 01, 2025	48.38	48.07	48.07	48.38	47.85	26,829
July 31, 2025	48.57	48.42	48.42	48.57	48.42	844
July 30, 2025	48.72	48.59	48.59	48.72	48.55	900
July 29, 2025	48.7	48.72	48.72	48.72	48.7	514

NBI Sustainable Canadian Equity ETF (NSCE.TO) TSX