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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

NBI Sustainable Global Equity ETF (NSGE.TO) TSX