Skip to main content
NBI Global Real Assets Income ETF (TSX: NREA)
Canada flag Canada · Delayed Price · Currency is CAD
22.54
+0.06 (0.27%)
Dec 23, 2024, 3:59 PM EST

NREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%3,100
Dec 16, 202422.5922.5922.5922.5922.59-0.22%200
Dec 13, 202422.6422.6422.6422.6422.640.04%300
Dec 12, 202422.7622.7622.6322.6322.63-0.40%1,500
Dec 11, 202422.7222.7222.7222.7222.72-1.35%-
Dec 10, 202423.0323.0323.0323.0323.03-0.56%200
Dec 9, 202423.1623.1623.1623.1623.16-0.30%-
Dec 6, 202423.2323.2323.2323.2323.230.13%-
Dec 5, 202423.0523.2623.0423.2023.201.40%6,100
Dec 4, 202423.0423.0422.8822.8822.88-0.95%23,000
Dec 3, 202423.1023.1023.1023.1023.100.09%-
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%4,500
Nov 27, 202423.2323.2323.2323.2323.230.87%1,900
Nov 26, 202423.0323.0323.0323.0323.030.13%-
Nov 25, 202423.0023.0023.0023.0023.00-0.26%100
Nov 22, 202423.0623.0623.0623.0623.060.22%-
Nov 21, 202422.7823.0122.7823.0122.960.88%2,600
Nov 20, 202422.8122.8122.8122.8122.760.35%-
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%800
Nov 14, 202422.3522.4122.3322.3422.290.40%22,720
Nov 13, 202422.2822.2822.2522.2522.20-0.27%3,100
Nov 12, 202422.2822.3222.2622.3122.26-0.89%11,000
Nov 11, 202422.4822.5122.4722.5122.461.44%1,230
Nov 8, 202422.1922.1922.1922.1922.140.14%-
Nov 7, 202422.0922.1722.0722.1622.110.41%4,400
Nov 6, 202422.1222.1222.0722.0722.02-0.59%1,725
Nov 5, 202422.0122.2022.0022.2022.150.77%5,700
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, 202422.1622.2622.1022.2322.18-0.13%11,900
Oct 30, 202422.2622.2622.2622.2622.21-0.54%-
Oct 29, 202422.3822.3822.3822.3822.33--
Oct 28, 202422.4322.4322.3822.3822.330.36%2,500
Oct 25, 202422.4922.4922.3022.3022.30-0.22%2,510
Oct 24, 202422.3822.3822.1422.3522.35-0.27%9,630
Oct 23, 202422.1522.4121.6422.4122.360.49%15,916
Oct 22, 202422.3022.3022.3022.3022.25-0.40%6,000
Oct 21, 202422.4122.4122.3922.3922.34-0.44%706
Oct 18, 202422.3922.5022.3922.4922.440.13%6,700
Oct 17, 202422.4722.4822.4422.4622.410.31%4,400
Oct 16, 202422.3922.3922.3922.3922.341.40%600
Oct 15, 202422.0822.0822.0822.0822.03--
Oct 11, 202421.9822.0821.9822.0822.030.78%4,700
Oct 10, 202421.9121.9121.9121.9121.860.18%1,000
Oct 9, 202421.7921.8721.7821.8721.820.51%6,602
Oct 8, 202421.8021.8021.7621.7621.71-0.32%1,500
Oct 7, 202421.8321.8321.8321.8321.78--
Oct 4, 202421.7321.8421.7321.8321.78-0.05%1,525
Oct 3, 202421.8521.8521.8421.8421.79-0.23%1,400
Oct 2, 202421.8921.8921.8921.8921.840.23%-
Oct 1, 202421.8421.8421.8421.8421.790.14%300
Sep 30, 202421.8121.8121.8121.8121.76-0.18%1,300
Sep 27, 202421.8321.8521.8321.8521.801.06%4,700
Sep 26, 202421.7621.7621.6221.6221.57-0.51%7,800
Sep 25, 202421.7421.7521.7321.7321.68-0.32%1,100
Sep 24, 202421.8021.8021.8021.8021.80-0.18%300
Sep 23, 202421.8521.8521.8421.8421.840.05%9,500
Sep 20, 202421.8321.8321.8321.8321.830.18%-
Sep 19, 202421.8021.8021.7921.7921.74-1.49%9,500
Sep 18, 202422.1222.1222.1222.1222.070.23%-
Sep 17, 202422.0722.0722.0722.0722.020.32%2,100
Sep 16, 202422.0122.0122.0022.0021.951.52%1,900
Sep 13, 202421.6721.6721.6721.6721.620.18%-
Sep 12, 202421.5621.6421.5621.6321.580.79%5,845
Sep 11, 202421.4721.4721.4621.4621.41-0.23%1,100
Sep 10, 202421.5021.5121.5021.5121.461.03%910
Sep 9, 202421.2921.2921.2921.2921.24--
Sep 6, 202421.4021.4021.2921.2921.24-0.28%3,600
Sep 5, 202421.6321.6321.3521.3521.300.38%5,500
Sep 4, 202421.2721.2721.2721.2721.220.28%1,400
Sep 3, 202421.1921.2121.1821.2121.160.24%2,500
Aug 30, 202421.1121.1721.1021.1621.110.76%3,945
Aug 29, 202420.9921.0120.9621.0020.950.48%6,610
Aug 28, 202420.9120.9120.9020.9020.85-0.14%1,500
Aug 27, 202420.9420.9420.9320.9320.88-0.57%6,400
Aug 26, 202421.0721.0721.0521.0521.000.24%800
Aug 23, 202421.0521.0621.0021.0020.950.14%5,800
Aug 22, 202420.9720.9820.9620.9720.87-0.76%3,107
Aug 21, 202421.1321.1321.1321.1321.030.38%800
Aug 20, 202421.0621.0821.0521.0520.95-0.14%900
Aug 19, 202421.0821.0821.0821.0820.980.62%600
Aug 16, 202420.9120.9520.9020.9520.850.29%2,100
Aug 15, 202420.8920.8920.8920.8920.790.34%9,800
Aug 14, 202420.8220.8220.8220.8220.72--
Aug 13, 202420.8220.8220.8220.8220.720.92%300
Aug 12, 202420.6320.6320.6320.6320.53-700
Aug 9, 202420.5620.6320.5620.6320.530.49%500
Aug 8, 202420.5320.5320.5320.5320.43-0.44%-
Aug 7, 202420.6320.6320.6220.6220.521.58%1,700
Aug 6, 202420.5020.5020.2920.3020.21-2.40%9,200
Aug 2, 202420.8520.8520.8020.8020.700.14%2,200
Aug 1, 202420.7820.7820.7720.7720.670.10%5,500