NBI Sustainable Canadian Bond ETF (TSX:NSCB)
Canada
· Delayed Price · Currency is CAD 22.50
+0.07 (0.31%)
Jun 30, 2025, 9:30 AM EDT
TSX:NSCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.31% | 639 |
| Jun 27, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.66% | 400 |
| Jun 26, 2025 | 22.55 | 22.58 | 22.55 | 22.58 | 22.58 | -0.31% | 500 |
| Jun 25, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Jun 24, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.09% | 444 |
| Jun 23, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.35% | 116 |
| Jun 20, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.49 | -0.13% | - |
| Jun 19, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.52 | - | - |
| Jun 18, 2025 | 22.56 | 22.58 | 22.56 | 22.58 | 22.53 | 0.18% | 1,307 |
| Jun 17, 2025 | 22.50 | 22.54 | 22.50 | 22.54 | 22.49 | 0.18% | 2,740 |
| Jun 16, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.45 | -0.04% | 1,205 |
| Jun 13, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.46 | -0.27% | 300 |
| Jun 12, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.52 | 0.13% | 103 |
| Jun 11, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.49 | -0.09% | - |
| Jun 10, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.50 | -0.13% | - |
| Jun 9, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.53 | - | 95 |
| Jun 6, 2025 | 22.76 | 22.76 | 22.59 | 22.59 | 22.53 | -0.48% | 400 |
| Jun 5, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.64 | - | - |
| Jun 4, 2025 | 22.69 | 22.70 | 22.69 | 22.70 | 22.64 | 0.04% | 300 |
| Jun 3, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.63 | - | 1,200 |
| Jun 2, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.63 | 0.18% | - |
| May 30, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.59 | 0.04% | - |
| May 29, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.58 | - | - |
| May 28, 2025 | 22.55 | 22.64 | 22.55 | 22.64 | 22.58 | 0.04% | 2,400 |
| May 27, 2025 | 22.60 | 22.63 | 22.60 | 22.63 | 22.57 | 0.76% | 2,200 |
| May 26, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.41 | - | - |
| May 23, 2025 | 22.60 | 22.60 | 22.46 | 22.46 | 22.46 | 0.04% | 300 |
| May 22, 2025 | 22.43 | 22.45 | 22.43 | 22.45 | 22.39 | -0.22% | 500 |
| May 21, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.44 | -0.44% | 919 |
| May 20, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | -0.66% | 200 |
| May 16, 2025 | 22.77 | 22.77 | 22.75 | 22.75 | 22.69 | -0.04% | 2,700 |
| May 15, 2025 | 22.65 | 22.76 | 22.65 | 22.76 | 22.70 | 0.57% | 910 |
| May 14, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.57 | - | 200 |
| May 13, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.57 | -0.31% | 300 |
| May 12, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.64 | -0.13% | 205 |
| May 9, 2025 | 22.73 | 22.73 | 22.72 | 22.73 | 22.67 | 0.35% | 500 |
| May 8, 2025 | 22.69 | 22.69 | 22.65 | 22.65 | 22.59 | -0.57% | 800 |
| May 7, 2025 | 22.71 | 22.78 | 22.71 | 22.78 | 22.72 | 0.40% | 600 |
| May 6, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.63 | 0.35% | 210 |
| May 5, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.55 | -0.22% | 610 |
| May 2, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.60 | -0.35% | 200 |
| May 1, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.68 | 0.13% | 400 |
| Apr 30, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.65 | 0.22% | - |
| Apr 29, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.60 | 0.22% | - |
| Apr 28, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.55 | - | 63,500 |
| Apr 25, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.55 | 0.36% | 400 |
| Apr 24, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - | 73 |
| Apr 23, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - | 400 |
| Apr 22, 2025 | 22.67 | 22.67 | 22.53 | 22.53 | 22.48 | 0.13% | 300 |
| Apr 21, 2025 | 22.61 | 22.61 | 22.50 | 22.50 | 22.45 | -0.66% | 1,400 |