NBI Global Real Assets Income ETF (TSX:NREA)
Canada
· Delayed Price · Currency is CAD 23.80
-0.21 (-0.87%)
Jun 13, 2025, 3:59 PM EDT
TSX:NREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 23.96 | 23.96 | 23.80 | 23.80 | 23.80 | -1.08% | 910 |
| Jun 12, 2025 | 24.05 | 24.06 | 23.97 | 24.06 | 24.06 | 0.33% | 1,000 |
| Jun 11, 2025 | 23.97 | 23.98 | 23.97 | 23.98 | 23.98 | 0.08% | 600 |
| Jun 10, 2025 | 23.85 | 23.98 | 23.85 | 23.96 | 23.96 | -0.13% | 6,100 |
| Jun 9, 2025 | 23.95 | 23.99 | 23.95 | 23.99 | 23.99 | -0.17% | 1,400 |
| Jun 6, 2025 | 24.02 | 24.03 | 24.02 | 24.03 | 24.03 | 0.25% | 900 |
| Jun 5, 2025 | 23.90 | 24.01 | 23.89 | 23.97 | 23.97 | -0.04% | 600 |
| Jun 4, 2025 | 24.65 | 24.65 | 23.97 | 23.98 | 23.98 | -1.15% | 1,800 |
| Jun 3, 2025 | 24.23 | 24.26 | 24.22 | 24.26 | 24.26 | 0.21% | 2,300 |
| Jun 2, 2025 | 24.19 | 24.21 | 24.19 | 24.21 | 24.21 | 0.37% | 1,900 |
| May 30, 2025 | 24.09 | 24.12 | 24.09 | 24.12 | 24.12 | 0.08% | 1,700 |
| May 29, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| May 28, 2025 | 23.95 | 24.10 | 23.95 | 24.10 | 24.10 | -0.66% | 2,200 |
| May 27, 2025 | 24.19 | 24.26 | 24.06 | 24.26 | 24.26 | 0.33% | 10,800 |
| May 26, 2025 | 24.02 | 24.18 | 24.02 | 24.18 | 24.18 | 1.13% | 2,300 |
| May 23, 2025 | 23.86 | 23.92 | 23.86 | 23.91 | 23.91 | 0.38% | 2,000 |
| May 22, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.79 | -1.73% | 200 |
| May 21, 2025 | 24.23 | 24.24 | 24.23 | 24.24 | 24.21 | -1.18% | 1,000 |
| May 20, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.50 | 0.66% | 600 |
| May 16, 2025 | 24.36 | 24.37 | 24.36 | 24.37 | 24.34 | 1.63% | 2,200 |
| May 15, 2025 | 23.99 | 23.99 | 23.98 | 23.98 | 23.95 | 1.52% | 400 |
| May 14, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.59 | 0.21% | 535 |
| May 13, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.54 | 0.08% | - |
| May 12, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.52 | -1.51% | 425 |
| May 9, 2025 | 23.94 | 23.94 | 23.91 | 23.91 | 23.88 | -0.04% | 200 |
| May 8, 2025 | 23.80 | 23.99 | 23.80 | 23.92 | 23.89 | 0.63% | 1,800 |
| May 7, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.74 | - | - |
| May 6, 2025 | 23.69 | 23.77 | 23.69 | 23.77 | 23.74 | 0.81% | 1,900 |
| May 5, 2025 | 23.59 | 23.59 | 23.58 | 23.58 | 23.55 | -0.38% | 620 |
| May 2, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.64 | - | - |
| May 1, 2025 | 23.67 | 23.69 | 23.67 | 23.67 | 23.64 | 0.47% | 1,400 |
| Apr 30, 2025 | 23.55 | 23.56 | 23.55 | 23.56 | 23.53 | -0.67% | 1,300 |
| Apr 29, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.69 | 1.15% | 100 |
| Apr 28, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.42 | 0.17% | 100 |
| Apr 25, 2025 | 23.49 | 23.50 | 23.41 | 23.41 | 23.38 | 0.17% | 6,200 |
| Apr 24, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.26% | - |
| Apr 23, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - | - |
| Apr 22, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.41 | 2.81% | 500 |
| Apr 21, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.77 | -1.77% | 200 |
| Apr 17, 2025 | 23.00 | 23.37 | 23.00 | 23.20 | 23.18 | -0.22% | 2,700 |
| Apr 16, 2025 | 23.28 | 23.28 | 23.25 | 23.25 | 23.23 | 0.43% | 1,500 |
| Apr 15, 2025 | 23.05 | 23.15 | 23.05 | 23.15 | 23.13 | 0.56% | 2,700 |
| Apr 14, 2025 | 22.95 | 23.02 | 22.95 | 23.02 | 23.00 | 2.22% | 2,300 |
| Apr 11, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.50 | 1.85% | 100 |
| Apr 10, 2025 | 21.96 | 22.11 | 21.96 | 22.11 | 22.09 | 3.08% | 840 |
| Apr 9, 2025 | 21.75 | 21.75 | 21.45 | 21.45 | 21.43 | -2.94% | 8,705 |
| Apr 8, 2025 | 22.44 | 22.44 | 21.98 | 22.10 | 22.08 | 0.32% | 4,900 |
| Apr 7, 2025 | 21.91 | 22.03 | 21.91 | 22.03 | 22.01 | -3.63% | 400 |
| Apr 4, 2025 | 22.76 | 22.86 | 22.76 | 22.86 | 22.84 | -3.46% | 1,104 |
| Apr 3, 2025 | 23.90 | 23.98 | 23.42 | 23.68 | 23.66 | -1.82% | 5,418 |