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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	48.95	48.5	48.5	48.95	48.5	1,100
July 25, 2025	48.8	48.91	48.91	48.91	48.8	600
July 24, 2025	48.66	48.68	48.68	48.68	48.66	900
July 23, 2025	48.54	48.52	48.52	48.56	48.5	2,426
July 22, 2025	48.64	48.54	48.54	48.64	48.54	1,509
July 21, 2025	49.22	48.78	48.78	49.22	48.78	700
July 18, 2025	49.06	48.86	48.86	49.06	48.86	813
July 17, 2025	49.1	49.08	49.08	49.1	49.08	600
July 16, 2025	48.75	48.86	48.86	48.86	48.75	204
July 15, 2025	49	49	49	49	49	311
July 14, 2025	48.93	49.05	49.05	49.11	48.93	715
July 11, 2025	48.87	48.87	48.87	48.87	48.87	600
July 10, 2025	49.03	48.96	48.96	49.04	48.83	14,200
July 09, 2025	48.79	48.87	48.87	48.87	48.79	2,200
July 08, 2025	48.95	48.79	48.79	48.95	48.78	10,625
July 07, 2025	48.85	48.7	48.7	48.85	48.7	1,619
July 04, 2025	48.74	48.73	48.73	48.74	48.73	635
July 03, 2025	48.63	48.63	48.63	48.63	48.63	411
July 02, 2025	49.01	48.4	48.4	49.01	48.32	4,932
June 30, 2025	48.76	48.8	48.8	48.8	48.74	725
June 27, 2025	48.05	48.34	48.34	48.5	48.05	1,802
June 26, 2025	48.3	48.3	48.3	48.3	48.3	1,100
June 25, 2025	48.55	48.17	48.17	48.55	48.17	1,447
June 24, 2025	48.68	48.55	48.55	48.68	48.25	2,200
June 23, 2025	48.08	48.29	48.29	48.29	48	4,500
June 20, 2025	48.18	48.01	48.01	48.18	48	1,725
June 19, 2025	48.18	48.08	48.08	48.18	48.03	3,217
June 18, 2025	48.07	48.07	48.07	48.07	48.07	103
June 17, 2025	48.04	47.98	47.98	48.04	47.98	3,334
June 16, 2025	48.89	48.15	48.15	48.89	48.15	700
June 13, 2025	48.2	48.06	48.06	48.2	48.06	13,600
June 12, 2025	48.42	48.42	48.42	48.42	48.42	118
June 11, 2025	48.21	48.18	48.18	48.21	48.16	10,700
June 10, 2025	47.87	47.9	47.9	47.92	47.85	24,400
June 09, 2025	47.97	47.84	47.84	47.97	47.84	700
June 06, 2025	48.15	48.15	48.15	48.15	48.15	0
June 05, 2025	48.38	48.15	48.15	48.38	48.15	1,344
June 04, 2025	48.78	48.47	48.47	48.78	48.47	442
June 03, 2025	48.6	48.59	48.59	48.6	48.54	1,100
June 02, 2025	48.55	48.75	48.75	48.77	48.55	549
May 30, 2025	48.65	48.65	48.65	48.65	48.65	492
May 29, 2025	48.69	48.54	48.54	48.69	48.54	700

NBI Sustainable Canadian Equity ETF (NSCE.TO) TSX