NBI Global Real Assets Income ETF (TSX:NREA)
Canada · Delayed Price · Currency is CAD 24.44
+0.14 (0.58%)
Jul 31, 2025, 5:15 PM EDT
TSX:NREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 24.38 | 24.45 | 24.38 | 24.44 | 24.44 | 0.58% | 3,500 |
| Jul 30, 2025 | 24.35 | 24.35 | 24.30 | 24.30 | 24.30 | -0.12% | 3,400 |
| Jul 29, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.95% | 300 |
| Jul 28, 2025 | 24.07 | 24.10 | 24.07 | 24.10 | 24.10 | -0.33% | 2,100 |
| Jul 25, 2025 | 24.17 | 24.29 | 24.17 | 24.18 | 24.18 | 0.37% | 9,700 |
| Jul 24, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.58% | 2,500 |
| Jul 23, 2025 | 24.22 | 24.23 | 24.22 | 24.23 | 24.17 | 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 |
| Jun 30, 2025 | 24.01 | 24.01 | 23.90 | 23.90 | 23.84 | -1.69% | 1,100 |
| Jun 27, 2025 | 24.09 | 24.35 | 24.09 | 24.31 | 24.25 | 1.89% | 14,500 |
| Jun 26, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.80 | 0.04% | - |
| Jun 25, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.79 | -1.12% | 100 |
| Jun 24, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.06 | 0.71% | 100 |
| Jun 23, 2025 | 23.86 | 23.95 | 23.86 | 23.95 | 23.89 | 0.71% | 2,800 |
| Jun 20, 2025 | 23.74 | 23.78 | 23.74 | 23.78 | 23.67 | 0.76% | 500 |
| Jun 19, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.49 | -0.88% | 900 |
| Jun 18, 2025 | 23.82 | 23.83 | 23.80 | 23.81 | 23.70 | 0.38% | 2,200 |
| Jun 17, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.61 | -0.34% | 300 |
| Jun 16, 2025 | 23.81 | 23.81 | 23.80 | 23.80 | 23.69 | - | 700 |
| Jun 13, 2025 | 23.96 | 23.96 | 23.80 | 23.80 | 23.69 | -1.08% | 910 |
| Jun 12, 2025 | 24.05 | 24.06 | 23.97 | 24.06 | 23.95 | 0.33% | 1,000 |
| Jun 11, 2025 | 23.97 | 23.98 | 23.97 | 23.98 | 23.87 | 0.08% | 600 |
| Jun 10, 2025 | 23.85 | 23.98 | 23.85 | 23.96 | 23.85 | -0.13% | 6,100 |
| Jun 9, 2025 | 23.95 | 23.99 | 23.95 | 23.99 | 23.88 | -0.17% | 1,400 |
| Jun 6, 2025 | 24.02 | 24.03 | 24.02 | 24.03 | 23.92 | 0.25% | 900 |
| Jun 5, 2025 | 23.90 | 24.01 | 23.89 | 23.97 | 23.86 | -0.04% | 600 |
| Jun 4, 2025 | 24.65 | 24.65 | 23.97 | 23.98 | 23.87 | -1.15% | 1,800 |
| Jun 3, 2025 | 24.23 | 24.26 | 24.22 | 24.26 | 24.15 | 0.21% | 2,300 |
| Jun 2, 2025 | 24.19 | 24.21 | 24.19 | 24.21 | 24.10 | 0.37% | 1,900 |
| May 30, 2025 | 24.09 | 24.12 | 24.09 | 24.12 | 24.01 | 0.08% | 1,700 |
| May 29, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.99 | - | - |
| May 28, 2025 | 23.95 | 24.10 | 23.95 | 24.10 | 23.99 | -0.66% | 2,200 |
| May 27, 2025 | 24.19 | 24.26 | 24.06 | 24.26 | 24.15 | 0.33% | 10,800 |
| May 26, 2025 | 24.02 | 24.18 | 24.02 | 24.18 | 24.07 | 1.13% | 2,300 |
| May 23, 2025 | 23.86 | 23.92 | 23.86 | 23.91 | 23.80 | 0.38% | 2,000 |
| May 22, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.68 | -1.73% | 200 |