NBI Global Real Assets Income Fund (TSX:NREA)
Canada · Delayed Price · Currency is CAD 27.72
+0.06 (0.22%)
At close: Feb 19, 2026
TSX:NREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 27.68 | 27.75 | 27.68 | 27.75 | 27.72 | 0.22% | 2,500 |
| Feb 18, 2026 | 27.78 | 27.78 | 27.59 | 27.69 | 27.66 | -0.86% | 7,500 |
| Feb 17, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.89 | 0.79% | 175 |
| Feb 13, 2026 | 27.80 | 27.80 | 27.70 | 27.71 | 27.68 | 1.13% | 2,800 |
| Feb 12, 2026 | 27.38 | 27.49 | 27.38 | 27.40 | 27.37 | 0.92% | 1,290 |
| Feb 11, 2026 | 27.04 | 27.26 | 27.04 | 27.15 | 27.12 | 1.76% | 6,377 |
| Feb 10, 2026 | 26.55 | 26.68 | 26.55 | 26.68 | 26.65 | - | 1,900 |
| Feb 9, 2026 | 26.55 | 26.68 | 26.55 | 26.68 | 26.65 | 1.06% | 1,900 |
| Feb 5, 2026 | 26.32 | 26.40 | 26.32 | 26.40 | 26.37 | -0.08% | 700 |
| Feb 4, 2026 | 26.46 | 26.46 | 26.42 | 26.42 | 26.39 | 0.96% | 1,600 |
| Feb 3, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.14 | 0.35% | 1,900 |
| Feb 2, 2026 | 26.09 | 26.12 | 26.07 | 26.08 | 26.05 | 0.58% | 9,901 |
| Jan 30, 2026 | 25.82 | 25.93 | 25.82 | 25.93 | 25.90 | 0.50% | 1,555 |
| Jan 29, 2026 | 25.99 | 26.02 | 25.80 | 25.80 | 25.77 | -0.69% | 4,500 |
| Jan 28, 2026 | 25.87 | 26.00 | 25.87 | 25.98 | 25.95 | -0.27% | 1,050 |
| Jan 27, 2026 | 25.87 | 26.05 | 25.87 | 26.05 | 26.02 | 0.39% | 1,902 |
| Jan 26, 2026 | 25.86 | 26.08 | 25.78 | 25.95 | 25.92 | 0.86% | 19,644 |
| Jan 23, 2026 | 25.70 | 25.73 | 25.69 | 25.73 | 25.70 | -0.50% | 7,100 |
| Jan 22, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.79 | 0.12% | 100 |
| Jan 21, 2026 | 25.71 | 25.84 | 25.71 | 25.83 | 25.76 | 0.62% | 7,400 |
| Jan 20, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.60 | -0.81% | 100 |
| Jan 19, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.81 | -0.50% | 100 |
| Jan 16, 2026 | 26.02 | 26.02 | 26.01 | 26.01 | 25.94 | 0.70% | 3,255 |
| Jan 15, 2026 | 25.67 | 25.88 | 25.67 | 25.83 | 25.76 | 0.94% | 3,700 |
| Jan 14, 2026 | 25.66 | 25.66 | 25.59 | 25.59 | 25.52 | 0.59% | 1,450 |
| Jan 13, 2026 | 25.36 | 25.44 | 25.36 | 25.44 | 25.37 | -0.20% | 2,604 |
| Jan 12, 2026 | 25.51 | 25.51 | 25.49 | 25.49 | 25.42 | -0.04% | 2,100 |
| Jan 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.43 | 0.43% | 137 |
| Jan 8, 2026 | 25.43 | 25.43 | 25.39 | 25.39 | 25.32 | 0.79% | 201 |
| Jan 7, 2026 | 25.30 | 25.30 | 25.19 | 25.19 | 25.12 | -0.16% | 2,000 |
| Jan 6, 2026 | 25.27 | 25.27 | 25.23 | 25.23 | 25.16 | 0.64% | 7,600 |
| Jan 5, 2026 | 24.91 | 25.08 | 24.91 | 25.07 | 25.00 | 0.28% | 8,800 |
| Dec 31, 2025 | 24.99 | 25.00 | 24.99 | 25.00 | 24.93 | -0.56% | 4,400 |
| Dec 30, 2025 | 25.15 | 25.15 | 25.13 | 25.14 | 25.07 | 0.32% | 9,710 |
| Dec 29, 2025 | 25.00 | 25.06 | 25.00 | 25.06 | 24.98 | 0.24% | 8,620 |
| Dec 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | 0.24% | 200 |
| Dec 23, 2025 | 24.92 | 24.94 | 24.92 | 24.94 | 24.86 | -0.24% | 800 |
| Dec 22, 2025 | 24.87 | 25.02 | 24.87 | 25.00 | 24.92 | 0.56% | 11,700 |
| Dec 19, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.78 | 0.28% | 3,110 |
| Dec 18, 2025 | 24.83 | 24.83 | 24.79 | 24.79 | 24.71 | -0.12% | 900 |
| Dec 17, 2025 | 24.75 | 24.82 | 24.75 | 24.82 | 24.74 | -0.32% | 300 |
| Dec 16, 2025 | 24.90 | 24.90 | 24.72 | 24.90 | 24.82 | -0.40% | 15,509 |
| Dec 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | -0.12% | 200 |
| Dec 12, 2025 | 25.08 | 25.08 | 25.02 | 25.03 | 24.95 | -0.12% | 14,600 |
| Dec 11, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 24.98 | 0.24% | 5,641 |
| Dec 10, 2025 | 24.89 | 25.00 | 24.89 | 25.00 | 24.92 | -0.20% | 7,900 |
| Dec 9, 2025 | 25.11 | 25.12 | 25.05 | 25.05 | 24.97 | -0.40% | 1,750 |
| Dec 8, 2025 | 25.14 | 25.15 | 25.08 | 25.15 | 25.07 | -0.44% | 3,351 |
| Dec 5, 2025 | 25.33 | 25.33 | 25.26 | 25.26 | 25.18 | -1.25% | 4,100 |
| Dec 3, 2025 | 25.61 | 25.61 | 25.58 | 25.58 | 25.50 | -0.12% | 4,436 |