NBI Active International Equity ETF (TSX:NINT)
Canada
· Delayed Price · Currency is CAD 26.73
+0.47 (1.79%)
May 12, 2025, 4:00 PM EDT
TSX:NINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | - | 1.79% | 101 |
| May 9, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | - | -0.49% | - |
| May 8, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | - | - | - |
| May 7, 2025 | 26.30 | 26.39 | 26.30 | 26.39 | - | -0.57% | 2,000 |
| May 6, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | - | 0.15% | - |
| May 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | 1.61% | - |
| May 2, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | - | 0.15% | - |
| May 1, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | - | 0.23% | - |
| Apr 30, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | - | 0.19% | - |
| Apr 29, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | - | 0.31% | - |
| Apr 28, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | - | -0.23% | - |
| Apr 25, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | - | 1.41% | - |
| Apr 24, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | - | 0.67% | - |
| Apr 23, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | - | - | - |
| Apr 22, 2025 | 25.34 | 25.38 | 25.34 | 25.38 | - | 2.01% | 2,500 |
| Apr 21, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | - | 0.69% | 100 |
| Apr 17, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | - | -1.51% | - |
| Apr 16, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | - | -0.24% | - |
| Apr 15, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | - | 1.74% | 200 |
| Apr 14, 2025 | 24.69 | 24.73 | 24.69 | 24.72 | - | 2.49% | 300 |
| Apr 11, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | - | -3.02% | - |
| Apr 10, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | - | 6.78% | - |
| Apr 9, 2025 | 23.20 | 23.29 | 23.19 | 23.29 | - | -0.64% | 400 |
| Apr 8, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | - | - | - |
| Apr 7, 2025 | 23.10 | 23.79 | 23.10 | 23.44 | - | -3.74% | 5,200 |
| Apr 4, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | -4.32% | 200 |
| Apr 3, 2025 | 25.62 | 25.62 | 25.44 | 25.45 | - | -3.23% | 3,100 |
| Apr 2, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | - | -0.23% | - |
| Apr 1, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | - | -0.45% | - |
| Mar 31, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | - | -0.11% | - |
| Mar 28, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | - | 0.23% | 100 |
| Mar 27, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | - | -0.34% | - |
| Mar 26, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | - | -1.15% | 500 |
| Mar 25, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | - | -0.11% | 200 |
| Mar 24, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | - | -0.99% | - |
| Mar 21, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | - | - | - |
| Mar 20, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | - | 0.48% | 100 |
| Mar 19, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | - | -0.11% | - |
| Mar 18, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | - | 0.11% | - |
| Mar 17, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | - | 0.33% | - |
| Mar 14, 2025 | 26.95 | 26.95 | 26.93 | 26.93 | - | 0.71% | 400 |
| Mar 13, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | - | -0.37% | 1,300 |
| Mar 12, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | - | - | - |
| Mar 11, 2025 | 26.83 | 26.84 | 26.83 | 26.84 | - | -0.45% | 3,400 |
| Mar 10, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | - | -0.74% | 100 |
| Mar 7, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | - | -1.02% | 100 |
| Mar 6, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | - | 0.85% | - |
| Mar 5, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | - | 0.63% | - |
| Mar 4, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | - | -0.95% | 100 |
| Mar 3, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | - | 0.78% | 100 |