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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.54	41.65	41.65	41.65	41.53	800
February 19, 2026	41.35	41.35	41.35	41.35	41.35	108
February 18, 2026	41.57	41.59	41.59	41.59	41.57	500
February 17, 2026	41.01	41.02	41.02	41.02	41.01	487
February 13, 2026	41	41	41	41	41	200
February 12, 2026	40.99	40.91	40.91	40.99	40.91	4,543
February 11, 2026	41.54	41.54	41.54	41.54	41.54	172
February 10, 2026	41.86	41.86	41.86	41.86	41.86	200
February 09, 2026	41.57	41.59	41.59	41.59	41.57	1,101
February 06, 2026	41.3	41.52	41.52	41.52	41.3	2,800
February 05, 2026	41.01	40.92	40.92	41.01	40.92	2,010
February 04, 2026	41.82	41.82	41.82	41.82	41.82	0
February 03, 2026	42.25	42.25	41.82	42.25	42.25	146
February 02, 2026	42.35	42.21	42.21	42.36	42.21	1,912
January 30, 2026	41.79	41.79	41.79	41.79	41.79	0
January 29, 2026	41.72	41.71	41.71	41.72	41.71	400
January 28, 2026	42.4	42.58	42.58	42.58	42.4	3,300
January 27, 2026	42.73	42.74	42.74	42.74	42.73	3,700
January 26, 2026	42.4	42.74	42.74	42.74	42.39	2,630
January 23, 2026	42.48	42.48	42.48	42.48	42.48	140
January 22, 2026	42.1	42.1	42.1	42.1	42.1	0
January 21, 2026	42.1	42.1	42.1	42.1	42.1	0
January 20, 2026	42.48	42.48	42.48	42.48	42.48	140
January 19, 2026	42.64	42.64	42.64	42.64	42.64	100
January 16, 2026	43.3	43.3	43.3	43.3	43.3	100
January 15, 2026	43.24	43.24	43.04	43.24	43.24	200
January 14, 2026	43.35	43.35	43.35	43.35	43.35	0
January 13, 2026	43.35	43.35	43.35	43.35	43.35	0
January 12, 2026	43.35	43.35	43.35	43.35	43.35	12
January 09, 2026	43.22	43.26	43.26	43.26	43.22	1,900
January 08, 2026	43.31	43.31	43.31	43.31	43.31	0
January 07, 2026	43.29	43.31	43.31	43.31	43.21	1,500
January 06, 2026	42.94	43.25	43.25	43.25	42.94	700
January 05, 2026	42.2	42.2	42.2	42.2	42.2	0
January 02, 2026	42.44	42.44	42.2	42.44	42.44	2,400
December 31, 2025	42.16	42.17	42.17	42.17	42.16	2,125
December 30, 2025	42.35	42.18	42.18	42.36	42.18	4,800
December 29, 2025	42.47	42.47	42.47	42.47	42.47	3,200
December 23, 2025	42.4	42.4	42.4	42.4	42.4	3,200
December 19, 2025	42.08	42.08	42.08	42.08	42.08	0
December 18, 2025	42.08	42.08	42.08	42.08	42.08	0
December 17, 2025	42.08	42.08	42.08	42.08	42.08	0
December 16, 2025	42.21	42.21	42.21	42.21	42.21	1,201
December 15, 2025	42.62	42.79	42.79	42.79	42.54	1,800
December 12, 2025	42.9	42.9	42.54	42.9	42.9	100
December 11, 2025	43.13	43.13	43.13	43.13	43.13	0
December 10, 2025	43.13	43.13	43.13	43.13	43.13	400
December 09, 2025	43.14	43.14	43.14	43.14	43.14	101
December 08, 2025	43.14	43.14	43.14	43.14	43.14	0
December 05, 2025	43.14	43.14	43.14	43.14	43.14	0
December 04, 2025	43.31	43.31	43.31	43.31	43.31	0
December 03, 2025	43.13	43.13	43.13	43.13	43.13	101
December 02, 2025	43.25	43.25	43.25	43.25	43.25	0
December 01, 2025	43.25	43.25	43.25	43.25	43.25	0
November 28, 2025	43.28	43.28	43.28	43.28	43.28	1,609
November 27, 2025	42.58	43.09	43.09	43.09	42.57	300
November 26, 2025	43.19	43.19	43.19	43.19	43.19	0
November 25, 2025	42.7	42.79	42.79	42.79	42.7	200
November 24, 2025	41.79	41.79	41.79	41.79	41.79	1,000
November 21, 2025	41.79	41.79	41.79	41.79	41.79	27

NBI Sustainable Global Equity ETF (NSGE.TO) TSX