NBI Active International Equity ETF (TSX:NINT)
Canada · Delayed Price · Currency is CAD 26.59
+0.07 (0.26%)
Nov 3, 2025, 4:00 PM EST
TSX:NINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | - | 0.26% | - |
| Oct 31, 2025 | 26.53 | 26.53 | 26.52 | 26.52 | 26.52 | -0.79% | 705 |
| Oct 30, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -1.18% | 200 |
| Oct 28, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.56% | 2,000 |
| Oct 27, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.22% | 100 |
| Oct 24, 2025 | 27.42 | 27.42 | 27.39 | 27.42 | 27.42 | 0.92% | 790 |
| Oct 17, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.22% | 3,000 |
| Oct 9, 2025 | 27.10 | 27.11 | 27.10 | 27.11 | 27.11 | 0.15% | 3,000 |
| Oct 8, 2025 | 27.02 | 27.14 | 27.02 | 27.07 | 27.07 | -0.37% | 11,000 |
| Oct 7, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.98% | 200 |
| Oct 6, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.66% | 100 |
| Oct 3, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 2.48% | 100 |
| Sep 30, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | 191 |
| Sep 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.12% | 2,184 |
| Sep 23, 2025 | 26.69 | 26.70 | 26.69 | 26.70 | 26.70 | 0.91% | 3,100 |
| Sep 22, 2025 | 26.23 | 26.46 | 26.23 | 26.46 | 26.46 | -1.08% | 1,113 |
| Sep 15, 2025 | 26.74 | 26.75 | 26.74 | 26.75 | 26.75 | 0.04% | 2,800 |
| Sep 8, 2025 | 26.75 | 26.75 | 26.74 | 26.74 | 26.74 | 2.26% | 2,766 |
| Aug 29, 2025 | 26.14 | 26.16 | 26.14 | 26.15 | 26.15 | -0.68% | 2,800 |
| Aug 28, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -1.83% | 188 |
| Aug 22, 2025 | 26.91 | 26.91 | 26.82 | 26.82 | 26.82 | 0.45% | 400 |
| Aug 21, 2025 | 26.58 | 26.70 | 26.56 | 26.70 | 26.70 | -0.37% | 2,900 |
| Aug 20, 2025 | 26.75 | 26.80 | 26.75 | 26.80 | 26.80 | - | 1,764 |
| Aug 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.26% | 100 |
| Aug 15, 2025 | 26.70 | 26.73 | 26.70 | 26.73 | 26.73 | 0.38% | 400 |
| Aug 14, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.26% | 100 |
| Aug 12, 2025 | 26.43 | 26.70 | 26.43 | 26.70 | 26.70 | 0.41% | 3,150 |
| Aug 8, 2025 | 26.58 | 26.59 | 26.58 | 26.59 | 26.59 | 1.84% | 2,500 |
| Aug 6, 2025 | 26.10 | 26.11 | 26.10 | 26.11 | 26.11 | -4.53% | 2,000 |
| Jul 25, 2025 | 27.34 | 27.35 | 27.34 | 27.35 | 27.35 | 2.55% | 2,000 |
| Jul 21, 2025 | 26.55 | 26.67 | 26.55 | 26.67 | 26.67 | 0.64% | 250 |
| Jul 18, 2025 | 26.52 | 26.52 | 26.50 | 26.50 | 26.50 | -0.26% | 1,500 |
| Jul 16, 2025 | 26.52 | 26.57 | 26.52 | 26.57 | 26.57 | -0.08% | 3,150 |
| Jul 14, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -1.19% | 100 |
| Jul 10, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.48% | 100 |
| Jul 9, 2025 | 27.02 | 27.04 | 27.02 | 27.04 | 27.04 | 1.27% | 2,501 |
| Jul 7, 2025 | 26.77 | 26.77 | 26.69 | 26.70 | 26.70 | 0.45% | 2,480 |
| Jul 4, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.41% | 100 |
| Jul 2, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 1.48% | 191 |
| Jun 26, 2025 | 26.39 | 26.39 | 26.30 | 26.30 | 26.30 | 0.08% | 650 |
| Jun 25, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.27% | 100 |
| Jun 19, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.94% | 100 |
| Jun 17, 2025 | 26.46 | 26.46 | 26.42 | 26.46 | 26.46 | -0.75% | 3,210 |
| Jun 13, 2025 | 26.62 | 26.67 | 26.62 | 26.66 | 26.66 | -1.51% | 3,000 |
| Jun 11, 2025 | 27.00 | 27.07 | 27.00 | 27.07 | 27.07 | 0.30% | 2,020 |
| Jun 10, 2025 | 27.01 | 27.01 | 26.98 | 26.99 | 26.99 | 0.78% | 1,001 |
| Jun 9, 2025 | 26.90 | 26.90 | 26.78 | 26.78 | 26.78 | -0.41% | 950 |
| Jun 6, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.34% | 100 |
| Jun 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.83% | 100 |
| Jun 3, 2025 | 26.45 | 26.58 | 26.45 | 26.58 | 26.58 | -0.34% | 1,175 |