Scotia Responsible Investing U.S. Equity Index ETF (NEO:SRIU)
Canada
· Delayed Price · Currency is CAD 28.90
+0.14 (0.49%)
May 13, 2025, 4:00 PM EDT
NEO:SRIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 28.90 | 29.03 | 28.90 | 28.90 | - | 0.49% | 15,584 |
| May 12, 2025 | 28.56 | 28.85 | 28.56 | 28.76 | - | 3.30% | 14,300 |
| May 9, 2025 | 27.88 | 27.88 | 27.84 | 27.84 | - | -0.50% | 7,050 |
| May 8, 2025 | 27.93 | 27.98 | 27.93 | 27.98 | - | 1.41% | 4,940 |
| May 7, 2025 | 27.49 | 27.59 | 27.49 | 27.59 | - | 1.14% | 9,840 |
| May 6, 2025 | 27.29 | 27.29 | 27.28 | 27.28 | - | -1.27% | 28,702 |
| May 5, 2025 | 27.70 | 27.71 | 27.63 | 27.63 | - | -0.11% | 8,540 |
| May 2, 2025 | 27.60 | 27.68 | 27.60 | 27.66 | - | 1.36% | 12,259 |
| May 1, 2025 | 27.40 | 27.42 | 27.29 | 27.29 | - | 0.78% | 10,601 |
| Apr 30, 2025 | 27.00 | 27.08 | 26.93 | 27.08 | - | -0.26% | 1,876 |
| Apr 29, 2025 | 27.06 | 27.15 | 27.06 | 27.15 | - | 0.78% | 13,707 |
| Apr 28, 2025 | 26.79 | 26.94 | 26.79 | 26.94 | - | 7.46% | 5,840 |
| Apr 25, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | - | - | - |
| Apr 24, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | - | - | - |
| Apr 23, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | - | - | - |
| Apr 22, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | - | - | - |
| Apr 21, 2025 | 24.95 | 25.07 | 24.95 | 25.07 | - | -2.75% | 742 |
| Apr 17, 2025 | 26.13 | 26.13 | 25.76 | 25.78 | - | -3.23% | 3,067 |
| Apr 16, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | - | - | - |
| Apr 15, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | - | 0.64% | 7,979 |
| Apr 14, 2025 | 26.37 | 26.47 | 26.37 | 26.47 | - | 0.80% | 2,519 |
| Apr 11, 2025 | 26.20 | 26.26 | 26.20 | 26.26 | - | 1.51% | 22,176 |
| Apr 10, 2025 | 26.22 | 26.22 | 25.85 | 25.87 | - | -4.96% | 8,886 |
| Apr 9, 2025 | 24.84 | 27.22 | 24.84 | 27.22 | - | 9.19% | 25,784 |
| Apr 8, 2025 | 25.62 | 25.62 | 24.93 | 24.93 | - | -1.42% | 34,207 |
| Apr 7, 2025 | 25.17 | 25.29 | 24.97 | 25.29 | - | -0.59% | 9,882 |
| Apr 4, 2025 | 26.75 | 26.75 | 25.44 | 25.44 | - | -4.90% | 11,695 |
| Apr 3, 2025 | 26.99 | 26.99 | 26.75 | 26.75 | - | -6.17% | 12,509 |
| Apr 2, 2025 | 28.31 | 28.51 | 28.31 | 28.51 | - | 0.96% | 18,472 |
| Apr 1, 2025 | 28.12 | 28.24 | 28.11 | 28.24 | - | -0.49% | 18,318 |
| Mar 31, 2025 | 28.10 | 28.38 | 28.06 | 28.38 | - | 1.00% | 22,225 |
| Mar 28, 2025 | 28.26 | 28.26 | 28.10 | 28.10 | - | -1.85% | 5,350 |
| Mar 27, 2025 | 28.75 | 28.75 | 28.63 | 28.63 | - | -0.42% | 3,122 |
| Mar 26, 2025 | 28.93 | 28.93 | 28.75 | 28.75 | - | -1.47% | 5,680 |
| Mar 25, 2025 | 29.08 | 29.30 | 29.08 | 29.18 | - | -0.51% | 10,707 |
| Mar 24, 2025 | 29.24 | 29.33 | 29.24 | 29.33 | - | 1.80% | 19,180 |
| Mar 21, 2025 | 28.71 | 28.81 | 28.71 | 28.81 | - | -0.24% | 6,820 |
| Mar 20, 2025 | 29.10 | 29.10 | 28.88 | 28.88 | - | -0.07% | 3,355 |
| Mar 19, 2025 | 28.83 | 28.90 | 28.82 | 28.90 | - | 1.30% | 850 |
| Mar 18, 2025 | 28.59 | 28.60 | 28.53 | 28.53 | - | -1.14% | 12,138 |
| Mar 17, 2025 | 28.65 | 28.86 | 28.65 | 28.86 | - | 0.63% | 11,400 |
| Mar 14, 2025 | 28.59 | 28.68 | 28.59 | 28.68 | - | 1.77% | 11,250 |
| Mar 13, 2025 | 28.34 | 28.34 | 28.18 | 28.18 | - | -0.95% | 8,780 |
| Mar 12, 2025 | 28.51 | 28.51 | 28.45 | 28.45 | - | 0.14% | 14,665 |
| Mar 11, 2025 | 28.53 | 28.63 | 28.41 | 28.41 | - | -0.42% | 12,157 |
| Mar 10, 2025 | 28.75 | 28.75 | 28.53 | 28.53 | - | -2.26% | 204 |
| Mar 7, 2025 | 28.98 | 29.19 | 28.95 | 29.19 | - | 0.90% | 21,465 |
| Mar 6, 2025 | 29.02 | 29.06 | 28.93 | 28.93 | - | -2.49% | 7,710 |
| Mar 5, 2025 | 29.50 | 29.67 | 29.50 | 29.67 | - | -2.47% | 14,275 |
| Mar 4, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | - | - | 66,938 |