NBI High Yield Bond ETF (TSX:NHYB)
Canada · Delayed Price · Currency is CAD 22.00
+0.02 (0.09%)
At close: Nov 28, 2025
TSX:NHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.84 | 22.00 | 21.84 | 22.00 | 22.00 | 0.09% | 10,000 |
| Nov 27, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.37% | 102 |
| Nov 26, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.32% | 600 |
| Nov 20, 2025 | 21.91 | 21.91 | 21.82 | 21.83 | 21.72 | -0.27% | 1,569 |
| Nov 19, 2025 | 21.91 | 21.92 | 21.89 | 21.89 | 21.78 | 0.64% | 727 |
| Nov 18, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.64 | -0.64% | 2,119 |
| Nov 17, 2025 | 21.86 | 21.89 | 21.86 | 21.89 | 21.78 | -0.23% | 5,506 |
| Nov 14, 2025 | 21.92 | 21.94 | 21.89 | 21.94 | 21.83 | 0.32% | 19,225 |
| Nov 13, 2025 | 21.91 | 21.91 | 21.87 | 21.87 | 21.76 | -0.18% | 200 |
| Nov 12, 2025 | 21.91 | 21.92 | 21.91 | 21.91 | 21.80 | 0.46% | 2,050 |
| Nov 11, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.70 | -0.41% | 225 |
| Nov 10, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.79 | 0.41% | 3,100 |
| Nov 7, 2025 | 21.77 | 21.81 | 21.75 | 21.81 | 21.70 | 0.05% | 3,800 |
| Nov 6, 2025 | 21.79 | 21.80 | 21.79 | 21.80 | 21.69 | 0.23% | 600 |
| Nov 4, 2025 | 21.72 | 21.77 | 21.72 | 21.75 | 21.64 | -0.73% | 9,770 |
| Nov 3, 2025 | 21.86 | 21.91 | 21.84 | 21.91 | 21.80 | 0.18% | 19,646 |
| Oct 31, 2025 | 21.91 | 21.94 | 21.87 | 21.87 | 21.76 | -0.05% | 10,841 |
| Oct 30, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.77 | -0.32% | 100 |
| Oct 29, 2025 | 22.02 | 22.02 | 21.95 | 21.95 | 21.84 | -0.18% | 537 |
| Oct 27, 2025 | 21.92 | 22.00 | 21.92 | 21.99 | 21.88 | -0.23% | 801 |
| Oct 24, 2025 | 21.90 | 22.04 | 21.90 | 22.04 | 21.93 | -0.05% | 9,400 |
| Oct 23, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.82 | 0.41% | 700 |
| Oct 22, 2025 | 22.05 | 22.05 | 21.96 | 21.96 | 21.73 | -0.59% | 1,600 |
| Oct 20, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.86 | 0.27% | 301 |
| Oct 17, 2025 | 22.00 | 22.03 | 21.92 | 22.03 | 21.80 | -0.14% | 1,500 |
| Oct 16, 2025 | 22.06 | 22.07 | 22.04 | 22.06 | 21.83 | -0.09% | 11,100 |
| Oct 15, 2025 | 22.06 | 22.08 | 22.06 | 22.08 | 21.85 | 1.05% | 300 |
| Oct 14, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.62 | -0.23% | 610 |
| Oct 10, 2025 | 21.93 | 21.93 | 21.90 | 21.90 | 21.67 | -0.14% | 5,977 |
| Oct 9, 2025 | 21.97 | 21.97 | 21.93 | 21.93 | 21.70 | -0.23% | 3,863 |
| Oct 7, 2025 | 21.96 | 21.98 | 21.96 | 21.98 | 21.75 | - | 350 |
| Oct 6, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.75 | -0.05% | 100 |
| Oct 3, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.76 | 0.09% | 193 |
| Oct 2, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.74 | -0.14% | 500 |
| Oct 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | -0.27% | 584 |
| Sep 30, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.83 | 0.27% | 1,000 |
| Sep 26, 2025 | 21.93 | 22.00 | 21.92 | 22.00 | 21.77 | 0.46% | 500 |
| Sep 25, 2025 | 21.96 | 21.96 | 21.90 | 21.90 | 21.67 | -0.32% | 620 |
| Sep 24, 2025 | 22.00 | 22.00 | 21.97 | 21.97 | 21.74 | -0.41% | 1,300 |
| Sep 23, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.83 | -0.05% | 500 |
| Sep 22, 2025 | 22.05 | 22.07 | 22.00 | 22.07 | 21.84 | -0.27% | 4,366 |
| Sep 19, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 21.79 | 0.05% | 221 |
| Sep 17, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 21.78 | -0.09% | 2,003 |
| Sep 16, 2025 | 22.33 | 22.33 | 22.12 | 22.14 | 21.80 | - | 2,328 |
| Sep 15, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 21.80 | -0.05% | 905 |
| Sep 12, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.81 | 0.23% | 410 |
| Sep 11, 2025 | 22.12 | 22.12 | 22.10 | 22.10 | 21.77 | 0.23% | 200 |
| Sep 10, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.72 | - | 200 |
| Sep 8, 2025 | 22.01 | 22.05 | 21.97 | 22.05 | 21.72 | -0.05% | 3,100 |
| Sep 5, 2025 | 21.91 | 22.06 | 21.91 | 22.06 | 21.73 | 0.32% | 1,064 |