Scotia Responsible Investing Canadian Bond Index ETF (NEO:SRIB)
Canada
· Delayed Price · Currency is CAD 18.74
-0.16 (-0.85%)
Apr 10, 2025, 4:00 PM EDT
NEO:SRIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 18.82 | 18.83 | 18.74 | 18.74 | - | -0.85% | - |
| Apr 8, 2025 | 18.94 | 18.97 | 18.90 | 18.90 | - | -0.26% | 71,485 |
| Apr 7, 2025 | 18.98 | 18.98 | 18.95 | 18.95 | - | -1.04% | 5,960 |
| Apr 4, 2025 | 19.25 | 19.25 | 19.15 | 19.15 | - | 0.26% | 16,501 |
| Apr 3, 2025 | 19.14 | 19.14 | 19.10 | 19.10 | - | -0.16% | 19,070 |
| Apr 2, 2025 | 19.16 | 19.16 | 19.08 | 19.13 | - | -0.05% | 16,622 |
| Apr 1, 2025 | 19.17 | 19.17 | 19.14 | 19.14 | - | 0.63% | 13,320 |
| Mar 31, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | - | - | - |
| Mar 28, 2025 | 19.00 | 19.02 | 18.97 | 19.02 | - | 0.48% | 800 |
| Mar 27, 2025 | 18.94 | 18.94 | 18.93 | 18.93 | - | 0.16% | 2,600 |
| Mar 26, 2025 | 18.93 | 18.93 | 18.90 | 18.90 | - | -0.58% | 2,900 |
| Mar 25, 2025 | 19.04 | 19.04 | 19.01 | 19.01 | - | -0.05% | 12,915 |
| Mar 24, 2025 | 19.04 | 19.04 | 19.02 | 19.02 | - | -0.31% | 10,250 |
| Mar 21, 2025 | 19.09 | 19.09 | 19.08 | 19.08 | - | 0.05% | 8,140 |
| Mar 20, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | - | -0.05% | 3,700 |
| Mar 19, 2025 | 19.02 | 19.08 | 19.02 | 19.08 | - | 0.16% | 1,500 |
| Mar 18, 2025 | 19.01 | 19.05 | 19.01 | 19.05 | - | 0.11% | 9,400 |
| Mar 17, 2025 | 19.09 | 19.09 | 19.03 | 19.03 | - | 0.16% | 6,050 |
| Mar 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -0.05% | 3,040 |
| Mar 13, 2025 | 18.94 | 19.01 | 18.94 | 19.01 | - | 0.21% | 11,520 |
| Mar 12, 2025 | 19.03 | 19.04 | 18.97 | 18.97 | - | -0.37% | 77,680 |
| Mar 11, 2025 | 19.15 | 19.15 | 19.04 | 19.04 | - | -0.10% | 21,200 |
| Mar 10, 2025 | 19.11 | 19.11 | 19.06 | 19.06 | - | 0.26% | 2,100 |
| Mar 7, 2025 | 19.03 | 19.03 | 19.01 | 19.01 | - | 0.21% | 2,395 |
| Mar 6, 2025 | 19.02 | 19.02 | 18.97 | 18.97 | - | -0.78% | 9,180 |
| Mar 5, 2025 | 19.12 | 19.14 | 19.12 | 19.12 | - | -0.21% | 13,300 |
| Mar 4, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | - | - | 36,114 |
| Mar 3, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | - | - | 17,082 |
| Feb 28, 2025 | 19.14 | 19.16 | 19.14 | 19.16 | - | 0.37% | 7,960 |
| Feb 27, 2025 | 19.07 | 19.09 | 19.07 | 19.09 | - | 0.10% | 6,560 |
| Feb 26, 2025 | 19.09 | 19.09 | 19.06 | 19.07 | - | - | 5,413 |
| Feb 25, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | - | 0.47% | 15,550 |
| Feb 24, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | - | - | - |
| Feb 21, 2025 | 18.94 | 18.98 | 18.94 | 18.98 | - | 0.64% | 7,580 |
| Feb 20, 2025 | 18.87 | 18.87 | 18.86 | 18.86 | - | -0.16% | 1,160 |
| Feb 19, 2025 | 18.88 | 18.89 | 18.88 | 18.89 | - | 0.05% | 44,857 |
| Feb 18, 2025 | 18.92 | 18.92 | 18.88 | 18.88 | - | -0.53% | 8,212 |
| Feb 14, 2025 | 19.00 | 19.00 | 18.98 | 18.98 | - | - | 3,400 |
| Feb 13, 2025 | 18.96 | 19.01 | 18.96 | 18.98 | - | 0.53% | 1,902 |
| Feb 12, 2025 | 18.89 | 18.92 | 18.88 | 18.88 | - | -0.53% | 3,900 |
| Feb 11, 2025 | 18.99 | 18.99 | 18.98 | 18.98 | - | -0.26% | 12,702 |
| Feb 10, 2025 | 19.07 | 19.07 | 19.03 | 19.03 | - | - | 7,420 |
| Feb 7, 2025 | 19.02 | 19.05 | 19.00 | 19.03 | - | -0.78% | 9,460 |
| Feb 6, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | - | - | - |
| Feb 5, 2025 | 19.19 | 19.20 | 19.18 | 19.18 | - | 0.31% | 24,391 |
| Feb 4, 2025 | 19.11 | 19.12 | 19.11 | 19.12 | - | 0.74% | 16,291 |
| Feb 3, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | - | - | 51,420 |
| Jan 31, 2025 | 19.03 | 19.03 | 18.98 | 18.98 | - | 0.11% | 2,790 |
| Jan 30, 2025 | 18.95 | 18.96 | 18.95 | 18.96 | - | 0.42% | 11,990 |
| Jan 29, 2025 | 18.87 | 18.89 | 18.87 | 18.88 | - | - | 4,900 |