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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	42.04	42.04	42.04	42.04	42.04	1,000
November 19, 2025	42.24	42.24	42.24	42.24	42.24	0
November 18, 2025	42.28	42.28	42.28	42.28	42.28	132
November 17, 2025	43.13	43.13	43.13	43.13	43.13	0
November 14, 2025	43.24	43.13	43.13	43.24	43.13	201
November 13, 2025	43.6	43.48	43.48	43.6	43.48	20
November 12, 2025	43.94	43.94	43.94	43.94	43.94	1,200
November 11, 2025	43.94	43.94	43.94	43.94	43.94	1,200
November 10, 2025	43.88	43.94	43.94	43.94	43.88	1,200
November 07, 2025	43.92	43.92	43.92	43.92	43.92	0
November 06, 2025	43.99	43.92	43.92	43.99	43.92	187
November 05, 2025	44.67	44.73	44.73	44.83	44.67	1,015
November 04, 2025	44.48	44.48	44.48	44.49	44.48	1,400
November 03, 2025	44.86	44.76	44.76	44.87	44.86	2,117
October 31, 2025	44.89	44.89	44.89	44.89	44.89	0
October 30, 2025	44.89	44.89	44.89	44.89	44.89	0
October 29, 2025	44.84	44.88	44.88	44.88	44.83	2,200
October 28, 2025	45.13	45.15	45.15	45.15	45.13	350
October 27, 2025	44.93	44.93	44.93	44.93	44.93	0
October 24, 2025	45.15	44.93	44.93	45.17	44.93	2,501
October 23, 2025	44.45	44.45	44.61	44.45	44.45	250
October 22, 2025	44.15	44.15	44.15	44.15	44.15	1,400
October 21, 2025	44.53	44.53	44.53	44.53	44.53	300
October 20, 2025	44.46	44.47	44.47	44.47	44.46	1,100
October 17, 2025	44.13	44.13	44.13	44.13	44.13	0
October 16, 2025	44.13	44.13	44.13	44.13	44.13	0
October 15, 2025	44.07	44.55	44.55	44.55	44.07	1,011
October 14, 2025	43.76	43.76	43.76	43.76	43.76	1,400
October 10, 2025	44.36	44.36	44.36	44.36	44.36	0
October 09, 2025	44.2	44.2	44.2	44.2	44.2	285
October 08, 2025	44.36	44.28	44.28	44.36	44.28	520
October 07, 2025	44.29	44.06	44.06	44.3	44.06	500
October 06, 2025	44.38	44.38	44.38	44.38	44.38	800
October 03, 2025	44.23	44.23	44.23	44.23	44.23	0
October 02, 2025	44.14	44.18	44.18	44.19	44.13	1,300
October 01, 2025	44.01	44.01	44.01	44.01	44.01	199
September 30, 2025	43.9	43.94	43.94	43.94	43.55	1,865
September 29, 2025	43.92	43.81	43.81	43.92	43.81	302
September 26, 2025	43.68	43.68	43.68	43.68	43.68	0
September 25, 2025	43.68	43.68	43.68	43.68	43.68	0
September 24, 2025	43.91	43.91	43.91	43.91	43.91	200
September 23, 2025	44.17	44.15	44.15	44.18	44.15	800
September 22, 2025	44.1	44.09	44.09	44.1	44.09	1,300
September 19, 2025	43.7	43.7	43.7	43.7	43.7	100
September 18, 2025	43.6	43.6	43.6	43.6	43.6	0
September 17, 2025	43.6	43.6	43.6	43.6	43.6	0
September 16, 2025	43.6	43.6	43.6	43.6	43.6	0
September 15, 2025	43.6	43.6	43.6	43.6	43.6	47
September 12, 2025	43.77	43.6	43.6	43.77	43.6	300
September 11, 2025	43.43	43.43	43.43	43.43	43.43	0

NBI Sustainable Global Equity ETF (NSGE.TO) TSX