NBI Active International Equity ETF (TSX:NINT)
Canada · Delayed Price · Currency is CAD 27.25
+0.09 (0.33%)
Jan 6, 2026, 10:48 AM EST
TSX:NINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.33% | 300 |
| Jan 5, 2026 | 27.15 | 27.16 | 27.15 | 27.16 | 27.16 | 1.80% | 300 |
| Jan 2, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.07% | 1,900 |
| Dec 29, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.35 | 1.41% | 298 |
| Dec 8, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 25.99 | -0.45% | 3,000 |
| Dec 5, 2025 | 26.44 | 26.45 | 26.43 | 26.45 | 26.11 | 1.65% | 5,500 |
| Nov 24, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.68 | 0.04% | 850 |
| Nov 21, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.67 | -0.73% | 3,800 |
| Nov 17, 2025 | 26.20 | 26.20 | 26.19 | 26.20 | 25.86 | -0.80% | 2,200 |
| Nov 14, 2025 | 26.41 | 26.42 | 26.41 | 26.41 | 26.07 | -1.46% | 15,400 |
| Nov 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.45 | 0.94% | 4,000 |
| Nov 10, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.20 | 0.11% | 3,000 |
| Oct 31, 2025 | 26.53 | 26.53 | 26.52 | 26.52 | 26.17 | -0.79% | 705 |
| Oct 30, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.38 | -1.18% | 200 |
| Oct 28, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.70 | -1.56% | 2,000 |
| Oct 27, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.12 | 0.22% | 100 |
| Oct 24, 2025 | 27.42 | 27.42 | 27.39 | 27.42 | 27.06 | 0.92% | 790 |
| Oct 17, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 26.82 | 0.22% | 3,000 |
| Oct 9, 2025 | 27.10 | 27.11 | 27.10 | 27.11 | 26.76 | 0.15% | 3,000 |
| Oct 8, 2025 | 27.02 | 27.14 | 27.02 | 27.07 | 26.72 | -0.37% | 11,000 |
| Oct 7, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 26.82 | -0.98% | 200 |
| Oct 6, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.08 | 0.66% | 100 |
| Oct 3, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 26.90 | 2.48% | 100 |
| Sep 30, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.25 | 0.76% | 191 |
| Sep 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.06 | -1.12% | 2,184 |
| Sep 23, 2025 | 26.69 | 26.70 | 26.69 | 26.70 | 26.35 | 0.91% | 3,100 |
| Sep 22, 2025 | 26.23 | 26.46 | 26.23 | 26.46 | 26.12 | -1.08% | 1,113 |
| Sep 15, 2025 | 26.74 | 26.75 | 26.74 | 26.75 | 26.40 | 0.04% | 2,800 |
| Sep 8, 2025 | 26.75 | 26.75 | 26.74 | 26.74 | 26.39 | 2.26% | 2,766 |
| Aug 29, 2025 | 26.14 | 26.16 | 26.14 | 26.15 | 25.81 | -0.68% | 2,800 |
| Aug 28, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 25.99 | -1.83% | 188 |
| Aug 22, 2025 | 26.91 | 26.91 | 26.82 | 26.82 | 26.47 | 0.45% | 400 |
| Aug 21, 2025 | 26.58 | 26.70 | 26.56 | 26.70 | 26.35 | -0.37% | 2,900 |
| Aug 20, 2025 | 26.75 | 26.80 | 26.75 | 26.80 | 26.45 | - | 1,764 |
| Aug 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.45 | 0.26% | 100 |
| Aug 15, 2025 | 26.70 | 26.73 | 26.70 | 26.73 | 26.38 | 0.38% | 400 |
| Aug 14, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.28 | -0.26% | 100 |
| Aug 12, 2025 | 26.43 | 26.70 | 26.43 | 26.70 | 26.35 | 0.41% | 3,150 |
| Aug 8, 2025 | 26.58 | 26.59 | 26.58 | 26.59 | 26.24 | 1.84% | 2,500 |
| Aug 6, 2025 | 26.10 | 26.11 | 26.10 | 26.11 | 25.77 | -4.53% | 2,000 |
| Jul 25, 2025 | 27.34 | 27.35 | 27.34 | 27.35 | 26.99 | 2.55% | 2,000 |
| Jul 21, 2025 | 26.55 | 26.67 | 26.55 | 26.67 | 26.32 | 0.64% | 250 |
| Jul 18, 2025 | 26.52 | 26.52 | 26.50 | 26.50 | 26.15 | -0.26% | 1,500 |
| Jul 16, 2025 | 26.52 | 26.57 | 26.52 | 26.57 | 26.22 | -0.08% | 3,150 |
| Jul 14, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.24 | -1.19% | 100 |
| Jul 10, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.56 | -0.48% | 100 |
| Jul 9, 2025 | 27.02 | 27.04 | 27.02 | 27.04 | 26.69 | 1.27% | 2,501 |