NBI Global Real Assets Income ETF (TSX:NREA)
Canada
· Delayed Price · Currency is CAD 23.20
+0.16 (0.69%)
Apr 17, 2025, 3:59 PM EDT
TSX:NREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 23.00 | 23.37 | 23.00 | 23.20 | 23.20 | -0.22% | 2,700 |
| Apr 16, 2025 | 23.28 | 23.28 | 23.25 | 23.25 | 23.25 | 0.43% | 1,500 |
| Apr 15, 2025 | 23.05 | 23.15 | 23.05 | 23.15 | 23.15 | 0.56% | 2,700 |
| Apr 14, 2025 | 22.95 | 23.02 | 22.95 | 23.02 | 23.02 | 2.22% | 2,300 |
| Apr 11, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1.85% | 100 |
| Apr 10, 2025 | 21.96 | 22.11 | 21.96 | 22.11 | 22.11 | 3.08% | 840 |
| Apr 9, 2025 | 21.75 | 21.75 | 21.45 | 21.45 | 21.45 | -2.94% | 8,705 |
| Apr 8, 2025 | 22.44 | 22.44 | 21.98 | 22.10 | 22.10 | 0.32% | 4,900 |
| Apr 7, 2025 | 21.91 | 22.03 | 21.91 | 22.03 | 22.03 | -3.63% | 400 |
| Apr 4, 2025 | 22.76 | 22.86 | 22.76 | 22.86 | 22.86 | -3.46% | 1,104 |
| Apr 3, 2025 | 23.90 | 23.98 | 23.42 | 23.68 | 23.68 | -1.82% | 5,418 |
| Apr 2, 2025 | 24.05 | 24.12 | 24.05 | 24.12 | 24.12 | 1.13% | 2,200 |
| Apr 1, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.08% | 1,200 |
| Mar 31, 2025 | 23.50 | 23.83 | 23.50 | 23.83 | 23.83 | 0.97% | 336 |
| Mar 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | 500 |
| Mar 27, 2025 | 23.62 | 23.62 | 23.40 | 23.40 | 23.40 | -0.72% | 8,500 |
| Mar 26, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.34% | - |
| Mar 25, 2025 | 23.59 | 23.59 | 23.49 | 23.49 | 23.49 | -0.42% | 6,300 |
| Mar 24, 2025 | 23.59 | 23.67 | 23.58 | 23.59 | 23.59 | -0.51% | 1,908 |
| Mar 21, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.68 | -0.08% | - |
| Mar 20, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.70 | 0.21% | 200 |
| Mar 19, 2025 | 23.60 | 23.68 | 23.60 | 23.68 | 23.65 | 0.59% | 1,900 |
| Mar 18, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.51 | 0.13% | 600 |
| Mar 17, 2025 | 23.52 | 23.52 | 23.51 | 23.51 | 23.48 | 1.60% | 600 |
| Mar 14, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.11 | - | - |
| Mar 13, 2025 | 23.12 | 23.14 | 23.12 | 23.14 | 23.11 | 0.65% | 3,400 |
| Mar 12, 2025 | 22.91 | 22.99 | 22.91 | 22.99 | 22.96 | -1.42% | 6,000 |
| Mar 11, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.29 | - | - |
| Mar 10, 2025 | 23.14 | 23.32 | 23.14 | 23.32 | 23.29 | 1.70% | 2,100 |
| Mar 7, 2025 | 22.82 | 22.94 | 22.82 | 22.93 | 22.90 | 1.51% | 500 |
| Mar 6, 2025 | 22.65 | 22.66 | 22.59 | 22.59 | 22.56 | -1.78% | 173,800 |
| Mar 5, 2025 | 22.92 | 23.01 | 22.92 | 23.00 | 22.97 | -1.63% | 2,646 |
| Mar 4, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.35 | 0.34% | - |
| Mar 3, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.27 | -1.15% | 500 |
| Feb 28, 2025 | 23.14 | 23.57 | 23.14 | 23.57 | 23.54 | 2.03% | 1,800 |
| Feb 27, 2025 | 23.02 | 23.10 | 23.01 | 23.10 | 23.07 | 0.48% | 2,620 |
| Feb 26, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.96 | -0.35% | 500 |
| Feb 25, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.26% | - |
| Feb 24, 2025 | 23.00 | 23.01 | 23.00 | 23.01 | 23.01 | 0.83% | 4,300 |
| Feb 21, 2025 | 22.96 | 22.96 | 22.82 | 22.82 | 22.82 | -1.21% | 2,700 |
| Feb 20, 2025 | 22.96 | 23.20 | 22.96 | 23.10 | 23.07 | -0.35% | 4,332 |
| Feb 19, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.15 | 0.09% | - |
| Feb 18, 2025 | 23.20 | 23.23 | 23.15 | 23.16 | 23.13 | -0.22% | 1,600 |
| Feb 14, 2025 | 23.20 | 23.21 | 23.20 | 23.21 | 23.18 | 0.17% | 3,300 |
| Feb 13, 2025 | 23.16 | 23.18 | 23.15 | 23.17 | 23.14 | -0.04% | 8,625 |
| Feb 12, 2025 | 23.16 | 23.18 | 23.16 | 23.18 | 23.15 | 0.35% | 9,400 |
| Feb 11, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.07 | 0.13% | 4,400 |
| Feb 10, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.04 | - | - |
| Feb 7, 2025 | 23.05 | 23.07 | 22.95 | 23.07 | 23.04 | -0.52% | 2,800 |
| Feb 6, 2025 | 23.17 | 23.19 | 23.17 | 23.19 | 23.16 | 0.04% | 1,900 |