NBI High Yield Bond ETF (TSX:NHYB)
Canada
· Delayed Price · Currency is CAD 21.28
+0.04 (0.19%)
Apr 17, 2025, 3:33 PM EDT
TSX:NHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.30 | 21.30 | 21.28 | 21.28 | 21.28 | 0.66% | 1,847 |
| Apr 16, 2025 | 21.15 | 21.15 | 21.14 | 21.14 | 21.14 | -0.33% | 512 |
| Apr 15, 2025 | 21.09 | 21.21 | 21.09 | 21.21 | 21.21 | 0.33% | 625 |
| Apr 14, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.14% | - |
| Apr 11, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -1.31% | - |
| Apr 10, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - | - |
| Apr 9, 2025 | 20.80 | 21.39 | 20.80 | 21.39 | 21.39 | 0.99% | 200 |
| Apr 8, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.86% | 1,001 |
| Apr 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.10% | 200 |
| Apr 4, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -2.95% | 200 |
| Apr 3, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.19% | - |
| Apr 2, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.05% | - |
| Apr 1, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - | 611 |
| Mar 31, 2025 | 21.59 | 21.61 | 21.59 | 21.61 | 21.61 | 0.23% | 611 |
| Mar 28, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.09% | - |
| Mar 27, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.51% | - |
| Mar 26, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.14% | - |
| Mar 25, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.05% | - |
| Mar 24, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.28% | - |
| Mar 21, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.70 | -0.32% | 169 |
| Mar 20, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.77 | 0.74% | 200 |
| Mar 19, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.61 | -0.28% | - |
| Mar 18, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.67 | -0.14% | - |
| Mar 17, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.70 | - | - |
| Mar 14, 2025 | 21.68 | 21.79 | 21.68 | 21.79 | 21.70 | 0.79% | 28,100 |
| Mar 13, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.53 | -0.46% | 900 |
| Mar 12, 2025 | 21.73 | 21.73 | 21.72 | 21.72 | 21.63 | -0.18% | 400 |
| Mar 11, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.67 | -0.46% | - |
| Mar 10, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.77 | - | - |
| Mar 7, 2025 | 21.86 | 21.87 | 21.86 | 21.86 | 21.77 | 0.32% | 900 |
| Mar 6, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.70 | -0.27% | 100 |
| Mar 5, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.76 | 0.23% | - |
| Mar 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.71 | -0.37% | 600 |
| Mar 3, 2025 | 22.00 | 22.00 | 21.88 | 21.88 | 21.79 | 0.09% | 1,300 |
| Feb 28, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.77 | -0.14% | - |
| Feb 27, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.80 | -0.14% | 2 |
| Feb 26, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.55% | 500 |
| Feb 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.09% | - |
| Feb 24, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - | - |
| Feb 21, 2025 | 21.79 | 21.82 | 21.79 | 21.82 | 21.82 | -0.50% | 1,900 |
| Feb 20, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.83 | 0.46% | 200 |
| Feb 19, 2025 | 21.96 | 21.96 | 21.83 | 21.83 | 21.73 | -0.46% | 5,200 |
| Feb 18, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.83 | 0.14% | 1,000 |
| Feb 14, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.80 | 0.50% | 600 |
| Feb 13, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.69 | -0.50% | 500 |
| Feb 12, 2025 | 21.93 | 21.93 | 21.86 | 21.90 | 21.80 | -0.14% | 2,204 |
| Feb 11, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.83 | 0.50% | 348 |
| Feb 10, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.72 | -0.05% | - |
| Feb 7, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.73 | -0.05% | - |
| Feb 6, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.74 | -0.05% | - |