Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
NBI Sustainable Canadian Equity ETF (NSCE)
NBI Sustainable Canadian Equity ETF (NSCE) Historical

NSCE NBI Sustainable Canadian Equity ETF

39.57

-0.20 (-0.50%)

Jun 07 2024 - Closed

Delayed by 15 minutes

NSCE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	39.57	-0.20	-0.50%	39.76	39.76	39.57	1,310
Jun 06 2024	39.77	0.05	0.13%	39.69	39.81	39.69	910
Jun 05 2024	39.72	0.33	0.84%	39.53	39.72	39.53	202
Jun 04 2024	39.39	0.27	0.69%	39.15	39.39	39.15	201
Jun 03 2024	39.12	-0.16	-0.41%	39.33	39.38	39.12	802
May 31 2024	39.28	0.40	1.03%	38.80	39.28	38.80	310
May 30 2024	38.88	-0.01	-0.03%	38.94	38.95	38.88	251
May 29 2024	38.89	-0.47	-1.19%	39.01	39.01	38.89	211
May 28 2024	39.36	-0.47	-1.18%	39.42	39.42	39.36	984
May 27 2024	39.83	-0.11	-0.28%	40.07	40.07	39.83	1,322
May 24 2024	39.94	0.28	0.71%	39.82	39.94	39.82	408
May 23 2024	39.66	-0.15	-0.38%	40.27	40.27	39.66	8,400
May 22 2024	39.81	0.04	0.10%	39.87	39.88	39.72	1,644
May 21 2024	39.77	-0.09	-0.23%	39.61	39.77	39.61	478
May 17 2024	39.86	0.10	0.25%	39.84	39.86	39.78	779
May 16 2024	39.76	0.14	0.35%	39.51	39.78	39.51	3,360
May 15 2024	39.62	0.04	0.10%	39.67	39.67	39.62	174
May 14 2024	39.58	-0.07	-0.18%	39.58	39.58	39.58	400
May 13 2024	39.65	-0.01	-0.03%	39.64	39.65	39.57	400
May 10 2024	39.66	0.09	0.23%	39.66	39.66	39.66	0
May 09 2024	39.57	-0.12	-0.30%	39.81	39.81	39.57	350
May 08 2024	39.69	0.21	0.53%	39.61	39.69	39.61	507
May 07 2024	39.48	0.02	0.05%	39.48	39.48	39.48	11
May 06 2024	39.46	0.37	0.95%	39.08	39.46	39.08	913
May 03 2024	39.09	0.32	0.83%	38.91	39.09	38.91	408
May 02 2024	38.77	0.19	0.49%	38.77	38.77	38.77	238
May 01 2024	38.58	0.03	0.08%	38.67	38.81	38.58	500
Apr 30 2024	38.55	-0.26	-0.67%	38.74	38.74	38.55	515
Apr 29 2024	38.81	-0.09	-0.23%	39.01	39.01	38.81	250
Apr 26 2024	38.90	0.04	0.10%	38.77	38.95	38.77	1,250
Apr 25 2024	38.86	-0.04	-0.10%	38.87	38.87	38.86	938
Apr 24 2024	38.90	-0.26	-0.66%	38.98	38.98	38.90	2,640
Apr 23 2024	39.16	0.15	0.38%	39.16	39.16	39.16	0
Apr 22 2024	39.01	0.34	0.88%	38.88	39.01	38.86	702
Apr 19 2024	38.67	-0.02	-0.05%	38.78	38.78	38.67	508
Apr 18 2024	38.69	-0.11	-0.28%	39.04	39.04	38.69	593
Apr 17 2024	38.80	0.04	0.10%	38.65	38.80	38.65	304
Apr 16 2024	38.76	0.02	0.05%	38.77	38.77	38.66	904
Apr 15 2024	38.74	-0.09	-0.23%	38.73	38.74	38.73	319
Apr 12 2024	38.83	-0.24	-0.61%	38.90	38.90	38.70	981
Apr 11 2024	39.07	-0.13	-0.33%	39.10	39.15	38.97	4,384
Apr 10 2024	39.20	-0.10	-0.25%	39.15	39.28	39.15	741
Apr 09 2024	39.30	0.07	0.18%	39.48	39.48	39.00	2,346
Apr 08 2024	39.23	0.06	0.15%	39.12	39.23	39.12	1,309
Apr 05 2024	39.17	0.42	1.08%	38.94	39.22	38.94	641
Apr 04 2024	38.75	-0.08	-0.21%	38.99	39.06	38.75	485
Apr 03 2024	38.83	-0.01	-0.03%	38.97	38.97	38.83	579
Apr 02 2024	38.84	-0.35	-0.89%	38.84	38.84	38.84	60
Apr 01 2024	39.19	-0.05	-0.13%	39.39	39.39	39.19	1,224
Mar 28 2024	39.24	-0.12	-0.30%	39.50	39.50	39.24	2,596
Mar 27 2024	39.36	0.18	0.46%	39.30	39.37	39.30	1,020
Mar 26 2024	39.18	0.11	0.28%	39.32	39.32	39.18	1,655
Mar 25 2024	39.07	-0.20	-0.51%	39.33	39.33	39.07	5,804
Mar 22 2024	39.27	-0.28	-0.71%	39.54	39.54	39.27	156
Mar 21 2024	39.55	0.12	0.30%	39.56	39.65	39.55	3,175
Mar 20 2024	39.43	-0.04	-0.10%	39.50	39.50	39.29	1,619
Mar 19 2024	39.47	0.11	0.28%	39.59	39.59	39.44	450
Mar 18 2024	39.36	-0.02	-0.05%	39.51	39.51	39.36	1,500
Mar 15 2024	39.38	-0.01	-0.03%	39.31	39.39	39.31	913
Mar 14 2024	39.39	-0.20	-0.51%	39.76	39.76	39.30	1,760
Mar 13 2024	39.59	-0.04	-0.10%	39.60	39.60	39.55	800
Mar 12 2024	39.63	0.21	0.53%	39.49	39.64	39.49	500
Mar 11 2024	39.42	0.10	0.25%	39.27	39.42	39.27	375

NBI Sustainable Canadian...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions