Skip to main content
NBI Global Real Assets Income ETF (TSX: NREA)
Canada flag Canada · Delayed Price · Currency is CAD
23.18
+0.14 (0.61%)
Feb 5, 2025, 10:02 AM EST

TSX:NREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202523.1823.1823.1823.1823.180.35%1,700
Feb 4, 202523.1023.1023.1023.1023.10-0.69%1,700
Feb 3, 202523.2623.2623.2623.2623.260.35%-
Jan 31, 202523.3023.3023.1823.1823.18-0.73%4,000
Jan 30, 202523.3023.3523.2823.3523.351.08%1,820
Jan 29, 202523.0223.1023.0223.1023.100.65%201
Jan 28, 202522.9623.0222.9022.9522.95-0.43%7,500
Jan 27, 202523.4523.4523.0423.0523.05-2.00%3,400
Jan 24, 202523.5223.5223.5223.5223.520.21%-
Jan 23, 202523.4723.4723.4523.4723.44-0.13%700
Jan 22, 202523.6323.6323.4923.5023.47-1.01%12,920
Jan 21, 202523.7423.7423.7423.7423.710.25%118
Jan 20, 202523.6823.6823.6823.6823.650.55%-
Jan 17, 202523.5623.5623.5523.5523.520.21%701
Jan 16, 202523.1423.5023.1323.5023.472.17%5,200
Jan 15, 202523.0123.0123.0023.0022.971.28%300
Jan 14, 202522.7422.7422.7122.7122.680.53%1,334
Jan 13, 202522.5922.5922.5922.5922.560.09%-
Jan 10, 202522.5722.5722.5722.5722.54-0.88%100
Jan 9, 202522.7722.7722.7722.7722.74-0.31%505
Jan 8, 202522.8422.8422.8422.8422.810.18%-
Jan 7, 202522.9822.9822.8022.8022.77-0.44%1,000
Jan 6, 202522.9022.9022.9022.9022.870.35%540
Jan 3, 202522.8222.8222.8222.8222.79-0.13%-
Jan 2, 202522.8522.8522.8522.8522.820.75%100
Dec 31, 202422.6822.6822.6822.6822.65--
Dec 30, 202422.6722.6822.6722.6822.65-0.09%3,014
Dec 27, 202422.6722.7022.6622.7022.70-3.03%1,100
Dec 24, 202423.4123.4123.4123.4123.413.86%-
Dec 23, 202422.4922.5522.4922.5422.540.49%1,911
Dec 20, 202422.4322.4322.4322.4322.430.49%300
Dec 19, 202422.3122.3222.3122.3222.320.68%8,700
Dec 18, 202422.2522.2522.1522.1722.17-2.12%3,900
Dec 17, 202422.6422.6522.6422.6522.650.27%3,050
Dec 16, 202422.5922.5922.5922.5922.59-0.22%200
Dec 13, 202422.6422.6422.6422.6422.640.04%300
Dec 12, 202422.7622.7622.6322.6322.63-4.07%1,471
Dec 11, 202423.5923.5923.5923.5923.592.43%-
Dec 10, 202423.0323.0323.0323.0323.03-4.24%193
Dec 9, 202424.0524.0524.0524.0524.05-0.29%-
Dec 6, 202424.1224.1224.1224.1224.123.97%-
Dec 5, 202423.0523.2623.0423.2023.201.40%6,100
Dec 4, 202423.0423.0422.8822.8822.88-4.63%22,960
Dec 3, 202423.9923.9923.9923.9923.993.94%-
Dec 2, 202423.0323.0823.0323.0823.08-0.04%300
Nov 29, 202423.1223.1223.0923.0923.09-0.43%1,100
Nov 28, 202423.1923.1923.1823.1923.19-0.17%4,480
Nov 27, 202423.2323.2323.2323.2323.23-2.84%1,900
Nov 26, 202423.9123.9123.9123.9123.913.96%-
Nov 25, 202423.0023.0023.0023.0023.00-3.97%100
Nov 22, 202423.9523.9523.9523.9523.954.09%-
Nov 21, 202422.7823.0122.7823.0122.96-2.87%2,600
Nov 20, 202423.6923.6923.6923.6923.634.22%-
Nov 19, 202422.7322.7322.7322.7322.680.35%1,000
Nov 18, 202422.6622.6622.6522.6522.600.49%5,200
Nov 15, 202422.4622.5422.4622.5422.490.90%786
Nov 14, 202422.3522.4122.3322.3422.290.40%22,720
Nov 13, 202422.2822.2822.2522.2522.20-0.27%3,084
Nov 12, 202422.2822.3222.2622.3122.26-0.89%10,964
Nov 11, 202422.4822.5122.4722.5122.46-2.30%1,230
Nov 8, 202423.0423.0423.0423.0422.993.97%-
Nov 7, 202422.0922.1722.0722.1622.110.41%4,375
Nov 6, 202422.1222.1222.0722.0722.02-0.59%1,725
Nov 5, 202422.0122.2022.0022.2022.150.77%5,674
Nov 4, 202421.9222.0321.9122.0321.980.36%6,500
Nov 1, 202422.2022.2021.9521.9521.90-1.26%5,200
Oct 31, 202422.1622.2622.1022.2322.18-3.85%11,900
Oct 30, 202423.1223.1223.1223.1223.07-0.52%-
Oct 29, 202423.2423.2423.2423.2423.193.84%-
Oct 28, 202422.4322.4322.3822.3822.330.36%2,500
Oct 25, 202422.4922.4922.3022.3022.25-0.22%2,510
Oct 24, 202422.3822.3822.1422.3522.30-0.27%9,630
Oct 23, 202422.1522.4121.6422.4122.310.49%15,916
Oct 22, 202422.3022.3022.3022.3022.20-0.40%6,000
Oct 21, 202422.4122.4122.3922.3922.29-0.44%706
Oct 18, 202422.3922.5022.3922.4922.390.13%6,700
Oct 17, 202422.4722.4822.4422.4622.360.31%4,350
Oct 16, 202422.3922.3922.3922.3922.29-2.35%578
Oct 15, 202422.9322.9322.9322.9322.833.85%-
Oct 11, 202421.9822.0821.9822.0821.980.78%4,700
Oct 10, 202421.9121.9121.9121.9121.810.18%1,000
Oct 9, 202421.7921.8721.7821.8721.770.51%6,602
Oct 8, 202421.8021.8021.7621.7621.66-4.01%1,500
Oct 7, 202422.6722.6722.6722.6722.573.85%-
Oct 4, 202421.7321.8421.7321.8321.73-0.05%1,525
Oct 3, 202421.8521.8521.8421.8421.74-3.92%1,400
Oct 2, 202422.7322.7322.7322.7322.634.08%-
Oct 1, 202421.8421.8421.8421.8421.740.14%300
Sep 30, 202421.8121.8121.8121.8121.71-0.18%1,300
Sep 27, 202421.8321.8521.8321.8521.751.06%4,700
Sep 26, 202421.7621.7621.6221.6221.52-0.51%7,800
Sep 25, 202421.7421.7521.7321.7321.63-0.32%1,100
Sep 24, 202421.8021.8021.8021.8021.70-0.18%300
Sep 23, 202421.8521.8521.8421.8421.74-3.66%2,500
Sep 20, 202422.6722.6722.6722.6722.574.04%-
Sep 19, 202421.8021.8021.7921.7921.64-5.14%9,500
Sep 18, 202422.9722.9722.9722.9722.824.08%-
Sep 17, 202422.0722.0722.0722.0721.920.32%2,100
Sep 16, 202422.0122.0122.0022.0021.85-2.22%1,875
Sep 13, 202422.5022.5022.5022.5022.364.02%-