NBI Canadian Core Plus Bond Fund (TSX:NCPB)
Canada · Delayed Price · Currency is CAD 9.69
-0.01 (-0.05%)
At close: Sep 22, 2026
TSX:NCPB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.69 | 9.69 | 9.67 | 9.69 | 9.69 | -0.05% | 5,000 |
| Sep 21, 2026 | 9.70 | 9.72 | 9.70 | 9.72 | 9.70 | 0.31% | 3,100 |
| Sep 18, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.67 | -0.10% | 2,500 |
| Sep 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.68 | 0.83% | 3,800 |
| Sep 16, 2026 | 9.65 | 9.67 | 9.62 | 9.62 | 9.60 | 0.21% | 3,500 |
| Sep 15, 2026 | 9.62 | 9.63 | 9.60 | 9.60 | 9.58 | -0.31% | 1,800 |
| Sep 14, 2026 | 9.60 | 9.64 | 9.60 | 9.63 | 9.61 | 0.42% | 6,400 |
| Sep 11, 2026 | 9.62 | 9.65 | 9.59 | 9.59 | 9.57 | -0.42% | 13,300 |
| Sep 10, 2026 | 9.64 | 9.64 | 9.61 | 9.63 | 9.61 | -0.41% | 2,800 |
| Sep 9, 2026 | 9.69 | 9.69 | 9.67 | 9.67 | 9.65 | -0.41% | 10,600 |
| Sep 8, 2026 | 9.70 | 9.72 | 9.70 | 9.71 | 9.69 | - | 5,500 |
| Sep 4, 2026 | 9.75 | 9.75 | 9.71 | 9.71 | 9.69 | - | 6,600 |
| Sep 3, 2026 | 9.71 | 9.73 | 9.70 | 9.71 | 9.69 | - | 7,200 |
| Sep 2, 2026 | 9.71 | 9.71 | 9.69 | 9.71 | 9.69 | -0.31% | 4,500 |
| Sep 1, 2026 | 9.76 | 9.76 | 9.74 | 9.74 | 9.71 | 0.21% | 2,100 |
| Aug 31, 2026 | 9.74 | 9.74 | 9.72 | 9.72 | 9.70 | -0.41% | 3,000 |
| Aug 28, 2026 | 9.77 | 9.77 | 9.74 | 9.76 | 9.73 | 0.10% | 2,100 |
| Aug 27, 2026 | 9.75 | 9.77 | 9.75 | 9.75 | 9.72 | -0.41% | 1,100 |
| Aug 26, 2026 | 9.77 | 9.79 | 9.77 | 9.79 | 9.76 | 0.10% | 6,400 |
| Aug 25, 2026 | 9.77 | 9.80 | 9.77 | 9.78 | 9.75 | 0.31% | 4,100 |
| Aug 24, 2026 | 9.75 | 9.78 | 9.75 | 9.75 | 9.72 | 0.57% | 6,200 |
| Aug 21, 2026 | 9.73 | 9.76 | 9.72 | 9.72 | 9.67 | -0.41% | 6,900 |
| Aug 20, 2026 | 9.74 | 9.76 | 9.73 | 9.76 | 9.71 | - | 5,300 |
| Aug 19, 2026 | 9.80 | 9.80 | 9.76 | 9.76 | 9.71 | -0.10% | 10,000 |
| Aug 18, 2026 | 9.75 | 9.78 | 9.75 | 9.77 | 9.72 | 0.31% | 4,900 |
| Aug 17, 2026 | 9.79 | 9.79 | 9.74 | 9.74 | 9.69 | -0.61% | 7,400 |
| Aug 14, 2026 | 9.82 | 9.82 | 9.78 | 9.80 | 9.75 | -0.31% | 5,700 |
| Aug 13, 2026 | 9.81 | 9.83 | 9.81 | 9.83 | 9.78 | 0.51% | 4,500 |
| Aug 12, 2026 | 9.78 | 9.78 | 9.76 | 9.78 | 9.73 | 0.31% | 10,200 |
| Aug 11, 2026 | 9.76 | 9.76 | 9.75 | 9.75 | 9.70 | -0.10% | 1,300 |
| Aug 10, 2026 | 9.75 | 9.78 | 9.74 | 9.76 | 9.71 | -0.51% | 5,500 |
| Aug 7, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.76 | -0.10% | 4,300 |
| Aug 6, 2026 | 9.82 | 9.82 | 9.80 | 9.82 | 9.77 | -0.30% | 1,000 |
| Aug 5, 2026 | 9.84 | 9.86 | 9.84 | 9.85 | 9.80 | - | 1,300 |
| Aug 4, 2026 | 9.86 | 9.86 | 9.85 | 9.85 | 9.80 | 0.61% | 7,300 |
| Jul 31, 2026 | 9.79 | 9.81 | 9.79 | 9.79 | 9.74 | -0.31% | 4,454 |
| Jul 30, 2026 | 9.83 | 9.83 | 9.82 | 9.82 | 9.77 | -0.30% | 4,300 |
| Jul 29, 2026 | 9.84 | 9.85 | 9.84 | 9.85 | 9.80 | -0.10% | 5,700 |
| Jul 28, 2026 | 9.86 | 9.88 | 9.86 | 9.86 | 9.81 | -0.10% | 2,300 |
| Jul 27, 2026 | 9.86 | 9.87 | 9.86 | 9.87 | 9.82 | 0.30% | 7,200 |
| Jul 24, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.79 | 0.56% | 5,700 |
| Jul 23, 2026 | 9.83 | 9.83 | 9.80 | 9.81 | 9.73 | -0.20% | 6,800 |
| Jul 22, 2026 | 9.85 | 9.88 | 9.83 | 9.83 | 9.75 | -0.61% | 3,400 |
| Jul 21, 2026 | 9.89 | 9.89 | 9.87 | 9.89 | 9.81 | 0.10% | 9,500 |
| Jul 20, 2026 | 9.88 | 9.89 | 9.87 | 9.88 | 9.80 | 0.10% | 7,700 |
| Jul 17, 2026 | 9.88 | 9.90 | 9.87 | 9.87 | 9.79 | - | 4,200 |
| Jul 16, 2026 | 9.87 | 9.90 | 9.87 | 9.87 | 9.79 | -0.10% | 2,800 |
| Jul 15, 2026 | 9.89 | 9.89 | 9.88 | 9.88 | 9.80 | 0.30% | 2,700 |
| Jul 14, 2026 | 9.87 | 9.87 | 9.85 | 9.85 | 9.77 | -0.30% | 7,900 |
| Jul 13, 2026 | 9.88 | 9.88 | 9.87 | 9.88 | 9.80 | -0.30% | 3,000 |