NBI Global Real Assets Income ETF (TSX:NREA)
Canada · Delayed Price · Currency is CAD 24.85
+0.21 (0.85%)
Sep 11, 2025, 3:55 PM EDT
TSX:NREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 24.68 | 24.85 | 24.68 | 24.85 | 24.85 | 1.76% | 1,700 |
| Sep 10, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.21% | - |
| Sep 9, 2025 | 24.35 | 24.37 | 24.35 | 24.37 | 24.37 | 0.29% | 10,400 |
| Sep 8, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.65% | 525 |
| Sep 5, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - | - |
| Sep 4, 2025 | 24.25 | 24.46 | 24.25 | 24.46 | 24.46 | 0.58% | 4,529 |
| Sep 3, 2025 | 24.20 | 24.32 | 24.20 | 24.32 | 24.32 | -0.29% | 1,600 |
| Sep 2, 2025 | 24.34 | 24.39 | 24.34 | 24.39 | 24.39 | -0.45% | 5,007 |
| Aug 29, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.16% | - |
| Aug 28, 2025 | 24.60 | 24.60 | 24.46 | 24.46 | 24.46 | -0.81% | 2,304 |
| Aug 27, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.37% | 3,000 |
| Aug 26, 2025 | 24.70 | 24.70 | 24.57 | 24.57 | 24.57 | -2.11% | 3,300 |
| Aug 25, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Aug 22, 2025 | 25.08 | 25.10 | 25.08 | 25.10 | 25.10 | - | 2,400 |
| Aug 21, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.04 | -0.20% | - |
| Aug 20, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 25.09 | 1.00% | 300 |
| Aug 19, 2025 | 24.89 | 24.90 | 24.89 | 24.90 | 24.84 | 0.32% | 1,206 |
| Aug 18, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.76 | 0.49% | - |
| Aug 15, 2025 | 24.68 | 24.71 | 24.68 | 24.70 | 24.64 | -0.12% | 3,500 |
| Aug 14, 2025 | 24.78 | 24.78 | 24.73 | 24.73 | 24.67 | -0.64% | 800 |
| Aug 13, 2025 | 24.60 | 24.89 | 24.60 | 24.89 | 24.83 | 1.97% | 8,025 |
| Aug 12, 2025 | 24.42 | 24.42 | 24.41 | 24.41 | 24.35 | -0.25% | 605 |
| Aug 11, 2025 | 24.49 | 24.49 | 24.47 | 24.47 | 24.41 | -0.41% | 1,600 |
| Aug 8, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.51 | -0.41% | 600 |
| Aug 7, 2025 | 24.61 | 24.67 | 24.61 | 24.67 | 24.61 | 0.49% | 604 |
| Aug 6, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.49 | -0.20% | 200 |
| Aug 5, 2025 | 24.62 | 24.62 | 24.60 | 24.60 | 24.54 | 0.82% | 2,300 |
| Aug 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.34 | -0.16% | - |
| Jul 31, 2025 | 24.38 | 24.45 | 24.38 | 24.44 | 24.38 | 0.58% | 3,500 |
| Jul 30, 2025 | 24.35 | 24.35 | 24.30 | 24.30 | 24.24 | -0.12% | 3,400 |
| Jul 29, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.27 | 0.95% | 300 |
| Jul 28, 2025 | 24.07 | 24.10 | 24.07 | 24.10 | 24.04 | -0.33% | 2,100 |
| Jul 25, 2025 | 24.17 | 24.29 | 24.17 | 24.18 | 24.12 | 0.37% | 9,700 |
| Jul 24, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.03 | -0.58% | 2,500 |
| Jul 23, 2025 | 24.22 | 24.23 | 24.22 | 24.23 | 24.11 | 0.08% | 2,100 |
| Jul 22, 2025 | 24.22 | 24.22 | 24.21 | 24.21 | 24.15 | -0.12% | 5,600 |
| Jul 21, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.18 | -0.45% | 2,600 |
| Jul 18, 2025 | 24.30 | 24.38 | 24.30 | 24.35 | 24.29 | 0.54% | 1,600 |
| Jul 17, 2025 | 24.05 | 24.22 | 24.05 | 24.22 | 24.16 | 1.34% | 4,002 |
| Jul 16, 2025 | 23.96 | 23.96 | 23.90 | 23.90 | 23.84 | -0.29% | 600 |
| Jul 15, 2025 | 23.93 | 23.97 | 23.90 | 23.97 | 23.91 | 0.04% | 1,027 |
| Jul 14, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.90 | - | - |
| Jul 11, 2025 | 23.95 | 23.97 | 23.95 | 23.96 | 23.90 | 0.46% | 3,200 |
| Jul 10, 2025 | 23.79 | 23.85 | 23.78 | 23.85 | 23.79 | 0.17% | 9,600 |
| Jul 9, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.75 | -0.25% | - |
| Jul 8, 2025 | 23.63 | 23.87 | 23.63 | 23.87 | 23.81 | -0.25% | 3,200 |
| Jul 7, 2025 | 23.82 | 23.93 | 23.82 | 23.93 | 23.87 | 0.13% | 2,200 |
| Jul 4, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.84 | -0.25% | 200 |
| Jul 3, 2025 | 23.95 | 23.96 | 23.95 | 23.96 | 23.90 | -0.04% | 700 |
| Jul 2, 2025 | 23.96 | 23.97 | 23.94 | 23.97 | 23.91 | 0.29% | 2,604 |