Scotia Emerging Markets Equity Index Tracker ETF (NEO:SITE)
Canada
· Delayed Price · Currency is CAD 24.30
-0.06 (-0.25%)
Apr 17, 2025, 4:00 PM EDT
NEO:SITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 24.42 | 24.42 | 24.30 | 24.30 | - | -0.25% | 4,615 |
| Apr 16, 2025 | 24.42 | 24.42 | 24.33 | 24.36 | - | -0.45% | 3,665 |
| Apr 15, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | - | 0.08% | 4,386 |
| Apr 14, 2025 | 24.50 | 24.50 | 24.42 | 24.45 | - | 1.07% | 901 |
| Apr 11, 2025 | 23.94 | 24.19 | 23.89 | 24.19 | - | 2.80% | 39,547 |
| Apr 10, 2025 | 24.31 | 24.31 | 23.53 | 23.53 | - | -3.21% | 4,235 |
| Apr 9, 2025 | 23.11 | 24.31 | 23.11 | 24.31 | - | 5.37% | 23,760 |
| Apr 8, 2025 | 23.68 | 23.68 | 22.96 | 23.07 | - | -3.87% | 27,750 |
| Apr 7, 2025 | 24.33 | 24.33 | 23.85 | 24.00 | - | -1.36% | 4,428 |
| Apr 4, 2025 | 24.61 | 24.72 | 24.05 | 24.33 | - | -4.06% | 74,959 |
| Apr 3, 2025 | 25.42 | 25.44 | 25.36 | 25.36 | - | -3.02% | 33,787 |
| Apr 2, 2025 | 26.12 | 26.20 | 26.08 | 26.15 | - | 0.27% | 16,275 |
| Apr 1, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | - | -0.38% | 1,177 |
| Mar 31, 2025 | 26.07 | 26.18 | 26.07 | 26.18 | - | -0.19% | 2,360 |
| Mar 28, 2025 | 26.41 | 26.41 | 26.16 | 26.23 | - | -1.54% | 22,815 |
| Mar 27, 2025 | 26.63 | 26.64 | 26.63 | 26.64 | - | 0.64% | 4,609 |
| Mar 26, 2025 | 26.49 | 26.51 | 26.45 | 26.47 | - | -0.90% | 7,369 |
| Mar 25, 2025 | 26.78 | 26.78 | 26.71 | 26.71 | - | -0.45% | 881 |
| Mar 24, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | - | - | - |
| Mar 21, 2025 | 26.56 | 26.83 | 26.56 | 26.83 | - | - | 2,298 |
| Mar 20, 2025 | 26.86 | 26.86 | 26.82 | 26.83 | - | -1.00% | 1,002 |
| Mar 19, 2025 | 27.08 | 27.10 | 27.08 | 27.10 | - | 0.67% | 500 |
| Mar 18, 2025 | 26.89 | 26.95 | 26.89 | 26.92 | - | -0.41% | 685 |
| Mar 17, 2025 | 26.91 | 27.03 | 26.91 | 27.03 | - | 1.20% | 5,015 |
| Mar 14, 2025 | 26.67 | 26.72 | 26.64 | 26.71 | - | 0.98% | 20,294 |
| Mar 13, 2025 | 26.30 | 26.45 | 26.30 | 26.45 | - | -0.08% | 4,580 |
| Mar 12, 2025 | 26.48 | 26.48 | 26.46 | 26.47 | - | 0.04% | 5,410 |
| Mar 11, 2025 | 26.47 | 26.47 | 26.46 | 26.46 | - | 0.53% | 1,600 |
| Mar 10, 2025 | 26.45 | 26.45 | 26.30 | 26.32 | - | -0.94% | 4,239 |
| Mar 7, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | - | - | - |
| Mar 6, 2025 | 26.80 | 26.80 | 26.57 | 26.57 | - | -0.45% | 17,551 |
| Mar 5, 2025 | 26.56 | 26.69 | 26.56 | 26.69 | - | 1.48% | 49,780 |
| Mar 4, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | - | - | 134,676 |
| Mar 3, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | - | - | 29,600 |
| Feb 28, 2025 | 26.23 | 26.30 | 26.23 | 26.30 | - | -1.28% | 5,738 |
| Feb 27, 2025 | 26.84 | 26.84 | 26.64 | 26.64 | - | -0.49% | 2,119 |
| Feb 26, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | - | 0.87% | 1,635 |
| Feb 25, 2025 | 26.55 | 26.55 | 26.54 | 26.54 | - | 0.26% | 9,372 |
| Feb 24, 2025 | 26.45 | 26.47 | 26.45 | 26.47 | - | -0.94% | 1,073 |
| Feb 21, 2025 | 26.83 | 26.83 | 26.72 | 26.72 | - | -0.04% | 1,055 |
| Feb 20, 2025 | 26.84 | 26.84 | 26.69 | 26.73 | - | 0.56% | 6,133 |
| Feb 19, 2025 | 26.56 | 26.59 | 26.56 | 26.58 | - | 0.42% | 7,495 |
| Feb 18, 2025 | 26.68 | 26.68 | 26.47 | 26.47 | - | 0.95% | 2,517 |
| Feb 14, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | - | - | - |
| Feb 13, 2025 | 26.21 | 26.22 | 26.21 | 26.22 | - | 0.08% | 2,095 |
| Feb 12, 2025 | 26.21 | 26.21 | 26.17 | 26.20 | - | 0.11% | 2,805 |
| Feb 11, 2025 | 26.18 | 26.18 | 26.17 | 26.17 | - | -0.53% | 7,681 |
| Feb 10, 2025 | 26.35 | 26.35 | 26.29 | 26.31 | - | 1.27% | 3,826 |
| Feb 7, 2025 | 25.97 | 26.00 | 25.97 | 25.98 | - | 0.08% | 1,385 |
| Feb 6, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | - | - | - |