NBI Sustainable Global Equity ETF - NSGE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	43.19	43.15	43.15	43.21	42.85	5,300
September 04, 2025	42.79	42.79	42.79	42.79	42.79	100
September 03, 2025	42.51	42.66	42.66	42.66	42.51	300
September 02, 2025	42.48	42.23	42.23	42.48	42.23	541
August 29, 2025	42.9	42.85	42.85	42.9	42.65	900
August 28, 2025	42.99	42.99	42.99	42.99	42.99	200
August 27, 2025	43.02	43.02	43.02	43.02	43.02	200
August 26, 2025	42.6	43.01	43.01	43.01	42.6	326
August 25, 2025	43.07	43.07	43.07	43.07	43.07	200
August 22, 2025	43.1	43.12	43.12	43.12	43.1	300
August 21, 2025	42.59	42.6	42.6	42.6	42.59	900
August 20, 2025	42.42	42.43	42.43	42.43	42.42	800
August 19, 2025	42.98	43	43	43	42.98	3,315
August 18, 2025	42.75	42.77	42.72	42.77	42.75	1,500
August 15, 2025	42.61	42.63	42.63	42.63	42.61	3,200
August 14, 2025	42.6	42.6	42.6	42.6	42.6	100
August 13, 2025	42.75	42.73	42.73	42.75	42.73	452
August 12, 2025	42.64	42.64	42.64	42.64	42.64	100
August 11, 2025	41.9	41.93	41.93	42.22	41.9	511
August 08, 2025	42.01	42.01	42.01	42.01	42.01	100
August 07, 2025	41.92	41.67	41.67	41.94	41.67	3,360
August 06, 2025	41.72	41.67	41.67	41.92	41.67	700
August 05, 2025	42.19	42.03	42.03	42.39	42.02	800
August 01, 2025	42.82	41.67	41.67	42.82	41.43	7,144
July 31, 2025	42.82	42.82	42.82	42.82	42.82	3,500
July 30, 2025	42.76	42.76	42.76	42.76	42.76	300
July 29, 2025	42.95	42.79	42.67	42.95	42.79	3,200
July 28, 2025	42.45	42.45	42.45	42.45	42.45	500
July 25, 2025	42.67	42.68	42.68	42.68	42.67	900
July 24, 2025	42.31	42.51	42.51	42.51	42.31	1,300
July 23, 2025	42.17	42.2	42.2	42.2	42.17	700
July 22, 2025	42.09	42.1	42.1	42.1	42.09	2,600
July 21, 2025	42.38	42.4	42.4	42.4	42.38	650
July 18, 2025	42.65	42.67	42.67	42.67	42.65	700
July 17, 2025	42.47	42.48	42.48	42.48	42.47	228
July 16, 2025	42.12	42.07	42.07	42.32	42.07	800
July 15, 2025	42.16	42.17	42.17	42.17	42.16	500
July 14, 2025	41.84	42.07	42.07	42.07	41.84	1,700
July 11, 2025	42.08	42.28	42.28	42.28	42.08	1,300
July 10, 2025	42.16	42.16	42.12	42.16	42.16	100
July 09, 2025	42.3	42.32	42.32	42.32	42.3	2,000
July 08, 2025	42.14	42.16	42.12	42.16	42.14	700
July 07, 2025	42.26	42.46	42.46	42.46	42.26	557
July 04, 2025	42.07	42.07	42.07	42.07	42.07	124
July 03, 2025	42.22	42.23	42.23	42.23	42.22	2,247
July 02, 2025	41.76	41.93	41.93	41.93	41.76	4,132
June 30, 2025	41.83	41.83	41.83	41.83	41.83	2,359
June 27, 2025	42.03	41.99	41.99	42.03	41.85	1,249
June 26, 2025	41.5	41.51	41.51	41.53	41.5	1,967
June 25, 2025	41.58	41.58	41.58	41.58	41.58	0
June 24, 2025	41.24	41.58	41.58	41.58	41.24	1,900
June 23, 2025	40.71	40.99	40.99	40.99	40.71	1,501
June 20, 2025	40.62	40.66	40.66	40.66	40.62	500
June 19, 2025	40.45	40.49	40.49	40.49	40.45	1,312
June 18, 2025	40.67	40.86	40.58	40.86	40.67	903
June 17, 2025	40.55	40.56	40.56	40.56	40.55	400
June 16, 2025	40.74	40.69	40.69	40.76	40.69	4,100
June 13, 2025	40.48	40.09	40.09	40.48	40.09	1,600
June 12, 2025	40.96	41.04	41.04	41.04	40.96	1,101
June 11, 2025	41.17	41.17	41.17	41.17	41.17	0

NBI Sustainable Global Equity ETF (NSGE.TO) TSX