NBI Global Private Equity ETF (TSX:NGPE)
Canada · Delayed Price · Currency is CAD 52.04
-0.49 (-0.93%)
Oct 17, 2025, 2:46 PM EDT
TSX:NGPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.07 | -0.52% | 422 |
| Oct 16, 2025 | 53.18 | 53.19 | 52.31 | 52.31 | 52.31 | -2.42% | 2,518 |
| Oct 15, 2025 | 53.99 | 53.99 | 53.61 | 53.61 | 53.61 | -0.50% | 500 |
| Oct 14, 2025 | 52.24 | 53.92 | 52.24 | 53.88 | 53.88 | 3.34% | 3,800 |
| Oct 10, 2025 | 52.25 | 52.25 | 52.14 | 52.14 | 52.14 | -3.39% | 1,200 |
| Oct 9, 2025 | 53.81 | 53.99 | 53.78 | 53.97 | 53.97 | 0.30% | 914 |
| Oct 8, 2025 | 53.86 | 53.96 | 53.62 | 53.81 | 53.81 | -0.02% | 2,705 |
| Oct 7, 2025 | 53.85 | 53.85 | 53.82 | 53.82 | 53.82 | -0.87% | 3,318 |
| Oct 6, 2025 | 54.41 | 54.41 | 54.29 | 54.29 | 54.29 | -0.22% | 1,011 |
| Oct 3, 2025 | 54.53 | 54.53 | 54.41 | 54.41 | 54.41 | 1.70% | 1,100 |
| Oct 2, 2025 | 53.57 | 53.57 | 53.50 | 53.50 | 53.50 | -0.13% | 521 |
| Oct 1, 2025 | 54.11 | 54.11 | 53.57 | 53.57 | 53.57 | 0.30% | 2,903 |
| Sep 30, 2025 | 54.71 | 54.71 | 53.41 | 53.41 | 53.41 | -1.58% | 1,600 |
| Sep 29, 2025 | 54.67 | 54.67 | 54.15 | 54.27 | 54.27 | 0.85% | 3,211 |
| Sep 26, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - | - |
| Sep 25, 2025 | 53.66 | 53.81 | 53.66 | 53.81 | 53.81 | -1.18% | 228 |
| Sep 24, 2025 | 55.35 | 55.35 | 54.45 | 54.45 | 54.45 | -2.24% | 1,702 |
| Sep 23, 2025 | 55.98 | 56.34 | 55.70 | 55.70 | 55.70 | 0.14% | 3,900 |
| Sep 22, 2025 | 55.72 | 55.72 | 55.62 | 55.62 | 55.62 | -0.48% | 1,105 |
| Sep 19, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | 0.02% | - |
| Sep 18, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 1.67% | 130 |
| Sep 17, 2025 | 55.06 | 55.30 | 54.75 | 54.96 | 54.96 | 0.40% | 2,700 |
| Sep 16, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.99% | 200 |
| Sep 15, 2025 | 55.45 | 55.45 | 55.29 | 55.29 | 55.29 | -0.45% | 1,100 |
| Sep 12, 2025 | 55.40 | 55.54 | 55.40 | 55.54 | 55.54 | -0.04% | 2,700 |
| Sep 11, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 1.94% | 1,720 |
| Sep 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.66% | 1,200 |
| Sep 9, 2025 | 54.10 | 54.14 | 53.98 | 54.14 | 54.14 | 0.33% | 1,708 |
| Sep 8, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 0.48% | 24 |
| Sep 5, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.62% | 901 |
| Sep 4, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 0.17% | - |
| Sep 3, 2025 | 53.09 | 53.28 | 53.09 | 53.28 | 53.28 | -0.13% | 432 |
| Sep 2, 2025 | 53.21 | 53.35 | 53.21 | 53.35 | 53.35 | -2.24% | 315 |
| Aug 29, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | -0.09% | 230 |
| Aug 28, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -0.22% | 600 |
| Aug 27, 2025 | 54.66 | 54.74 | 54.66 | 54.74 | 54.74 | -0.09% | 300 |
| Aug 26, 2025 | 54.79 | 54.80 | 54.79 | 54.79 | 54.79 | 0.04% | 719 |
| Aug 25, 2025 | 55.08 | 55.32 | 54.77 | 54.77 | 54.77 | -1.05% | 4,200 |
| Aug 22, 2025 | 54.24 | 55.35 | 54.24 | 55.35 | 55.35 | 1.95% | 1,142 |
| Aug 21, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | -0.68% | - |
| Aug 20, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -0.07% | - |
| Aug 19, 2025 | 55.05 | 55.05 | 54.63 | 54.70 | 54.70 | -0.11% | 1,210 |
| Aug 18, 2025 | 54.88 | 54.96 | 54.76 | 54.76 | 54.76 | -1.24% | 4,211 |
| Aug 15, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | -0.04% | - |
| Aug 14, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | 0.22% | - |
| Aug 13, 2025 | 55.44 | 55.45 | 55.35 | 55.35 | 55.35 | 1.67% | 707 |
| Aug 12, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - | - |
| Aug 11, 2025 | 54.56 | 54.66 | 54.44 | 54.44 | 54.44 | -0.29% | 400 |
| Aug 8, 2025 | 54.10 | 54.60 | 54.09 | 54.60 | 54.60 | 1.30% | 1,205 |
| Aug 7, 2025 | 54.32 | 54.32 | 53.90 | 53.90 | 53.90 | -0.50% | 700 |