NBI Global Private Equity ETF (TSX:NGPE)
Canada
· Delayed Price · Currency is CAD 45.45
+0.56 (1.25%)
Apr 17, 2025, 3:49 PM EDT
TSX:NGPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 45.35 | 45.45 | 45.35 | 45.45 | 45.45 | 0.29% | 419 |
| Apr 16, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -1.86% | 300 |
| Apr 15, 2025 | 45.85 | 46.18 | 45.82 | 46.18 | 46.18 | 2.92% | 2,510 |
| Apr 14, 2025 | 44.56 | 45.09 | 44.56 | 44.87 | 44.87 | 0.70% | 800 |
| Apr 11, 2025 | 44.00 | 44.56 | 44.00 | 44.56 | 44.56 | 1.83% | 420 |
| Apr 10, 2025 | 45.30 | 45.30 | 43.76 | 43.76 | 43.76 | -5.12% | 5,717 |
| Apr 9, 2025 | 41.10 | 46.12 | 41.10 | 46.12 | 46.12 | 8.52% | 3,000 |
| Apr 8, 2025 | 43.62 | 43.62 | 42.50 | 42.50 | 42.50 | 0.83% | 900 |
| Apr 7, 2025 | 40.51 | 42.17 | 40.51 | 42.15 | 42.15 | -1.52% | 2,100 |
| Apr 4, 2025 | 45.72 | 45.72 | 42.66 | 42.80 | 42.80 | -7.10% | 172,900 |
| Apr 3, 2025 | 47.00 | 47.00 | 46.07 | 46.07 | 46.07 | -6.89% | 3,100 |
| Apr 2, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.37% | 625 |
| Apr 1, 2025 | 49.26 | 49.30 | 49.26 | 49.30 | 49.30 | -0.34% | 625 |
| Mar 31, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -2.00% | - |
| Mar 28, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -0.16% | - |
| Mar 27, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | -0.08% | 104 |
| Mar 26, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -1.80% | 106 |
| Mar 25, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 0.14% | 102 |
| Mar 24, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 0.92% | 133 |
| Mar 21, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - | - |
| Mar 20, 2025 | 50.78 | 50.99 | 50.78 | 50.99 | 50.99 | 1.03% | 700 |
| Mar 19, 2025 | 50.56 | 50.79 | 50.47 | 50.47 | 50.47 | 0.14% | 2,200 |
| Mar 18, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.26% | 148 |
| Mar 17, 2025 | 50.09 | 50.53 | 50.09 | 50.53 | 50.53 | 3.40% | 406 |
| Mar 14, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -0.04% | - |
| Mar 13, 2025 | 49.96 | 49.96 | 48.89 | 48.89 | 48.89 | -1.98% | 423 |
| Mar 12, 2025 | 49.95 | 49.95 | 49.88 | 49.88 | 49.88 | 1.63% | 444 |
| Mar 11, 2025 | 48.94 | 49.34 | 48.94 | 49.08 | 49.08 | 0.10% | 9,900 |
| Mar 10, 2025 | 48.84 | 49.06 | 48.84 | 49.03 | 49.03 | -3.98% | 900 |
| Mar 7, 2025 | 50.50 | 51.06 | 50.50 | 51.06 | 51.06 | 0.97% | 1,400 |
| Mar 6, 2025 | 51.05 | 51.05 | 50.55 | 50.57 | 50.57 | -2.71% | 503 |
| Mar 5, 2025 | 51.41 | 52.18 | 51.37 | 51.98 | 51.98 | 0.06% | 3,600 |
| Mar 4, 2025 | 52.00 | 52.00 | 51.00 | 51.95 | 51.95 | -3.76% | 1,800 |
| Mar 3, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 1.54% | 203 |
| Feb 28, 2025 | 52.20 | 53.16 | 52.20 | 53.16 | 53.16 | 1.30% | 2,906 |
| Feb 27, 2025 | 53.07 | 53.20 | 52.48 | 52.48 | 52.48 | -0.76% | 9,000 |
| Feb 26, 2025 | 53.15 | 53.15 | 52.88 | 52.88 | 52.88 | 0.15% | 1,200 |
| Feb 25, 2025 | 52.10 | 52.80 | 52.10 | 52.80 | 52.80 | -0.30% | 600 |
| Feb 24, 2025 | 53.09 | 53.09 | 52.90 | 52.96 | 52.96 | -0.75% | 1,000 |
| Feb 21, 2025 | 53.60 | 53.60 | 53.36 | 53.36 | 53.36 | -1.17% | 400 |
| Feb 20, 2025 | 53.85 | 53.99 | 53.79 | 53.99 | 53.99 | -1.03% | 2,649 |
| Feb 19, 2025 | 54.19 | 54.55 | 54.19 | 54.55 | 54.55 | 0.07% | 1,144 |
| Feb 18, 2025 | 54.80 | 55.52 | 54.51 | 54.51 | 54.51 | 0.59% | 4,438 |
| Feb 14, 2025 | 54.19 | 54.48 | 54.19 | 54.19 | 54.19 | 1.29% | 1,140 |
| Feb 13, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.11% | 133 |
| Feb 12, 2025 | 53.41 | 53.44 | 53.38 | 53.44 | 53.44 | -0.37% | 1,301 |
| Feb 11, 2025 | 54.30 | 54.30 | 53.64 | 53.64 | 53.64 | -1.12% | 300 |
| Feb 10, 2025 | 54.18 | 54.47 | 54.08 | 54.25 | 54.25 | 0.31% | 1,509 |
| Feb 7, 2025 | 54.75 | 54.75 | 54.08 | 54.08 | 54.08 | -1.08% | 402 |
| Feb 6, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | -0.38% | 200 |