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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	47.25	47.25	47.25	47.25	47.25	140
November 19, 2025	47.05	47.05	47.05	47.05	47.05	140
November 18, 2025	47.23	47.14	47.14	47.23	47.1	33,400
November 17, 2025	47.5	47.43	47.43	47.5	47.43	1,002
November 14, 2025	47.61	47.67	47.67	47.7	47.61	18,926
November 13, 2025	47.78	47.72	47.72	47.78	47.72	494
November 12, 2025	47.61	47.85	47.85	47.87	47.61	2,743
November 11, 2025	46.98	46.98	46.98	46.98	46.98	1,100
November 10, 2025	46.62	46.81	46.81	46.81	46.62	4,300
November 07, 2025	46.35	46.63	46.63	46.63	46.35	600
November 06, 2025	46.5	46.48	46.48	46.5	46.48	1,500
November 05, 2025	47.04	47.04	47.04	47.04	47.04	200
November 04, 2025	46.65	46.66	46.66	46.66	46.62	510
November 03, 2025	47.3	46.84	46.84	47.3	46.8	1,703
October 31, 2025	46.76	46.97	46.97	46.97	46.76	500
October 30, 2025	46.59	46.59	46.59	46.59	46.59	300
October 29, 2025	47.45	46.33	46.33	47.45	46.32	5,600
October 28, 2025	47.69	47.54	47.54	47.72	47.54	1,812
October 27, 2025	47.88	47.88	47.88	47.88	47.88	500
October 24, 2025	47.88	47.88	47.88	47.88	47.88	836
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

NBI Sustainable Canadian Equity ETF (NSCE.TO) TSX