NBI Sustainable Canadian Bond ETF (TSX:NSCB)
Canada · Delayed Price · Currency is CAD 22.80
+0.04 (0.18%)
Oct 7, 2025, 3:59 PM EDT
TSX:NSCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 22.76 | 22.83 | 22.76 | 22.80 | 22.80 | 0.18% | 2,321 |
| Oct 6, 2025 | 22.79 | 22.79 | 22.76 | 22.76 | 22.76 | -0.44% | 3,516 |
| Oct 3, 2025 | 22.83 | 22.86 | 22.82 | 22.86 | 22.86 | 0.13% | 848 |
| Oct 2, 2025 | 22.82 | 22.86 | 22.82 | 22.83 | 22.83 | 0.04% | 1,400 |
| Oct 1, 2025 | 22.87 | 22.87 | 22.82 | 22.82 | 22.82 | -0.22% | 2,508 |
| Sep 30, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.04% | 300 |
| Sep 29, 2025 | 22.92 | 22.92 | 22.80 | 22.86 | 22.86 | 0.48% | 1,600 |
| Sep 26, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.04% | 100 |
| Sep 25, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.18% | 100 |
| Sep 24, 2025 | 22.76 | 22.81 | 22.76 | 22.78 | 22.78 | -0.18% | 1,400 |
| Sep 23, 2025 | 22.80 | 22.82 | 22.78 | 22.82 | 22.82 | 0.13% | 1,800 |
| Sep 22, 2025 | 22.79 | 22.80 | 22.79 | 22.79 | 22.79 | -0.26% | 1,110 |
| Sep 19, 2025 | 22.88 | 22.88 | 22.85 | 22.85 | 22.78 | - | 300 |
| Sep 18, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.78 | -0.35% | 200 |
| Sep 17, 2025 | 23.08 | 23.08 | 22.93 | 22.93 | 22.86 | 0.17% | 500 |
| Sep 16, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.82 | 0.18% | - |
| Sep 15, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.78 | - | - |
| Sep 12, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.78 | -0.22% | 111 |
| Sep 11, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.83 | 0.62% | 106 |
| Sep 10, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.69 | -0.13% | - |
| Sep 9, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.72 | 0.04% | 900 |
| Sep 8, 2025 | 22.78 | 22.78 | 22.77 | 22.78 | 22.71 | 1.20% | 300 |
| Sep 5, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.44 | -0.18% | 310 |
| Sep 4, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.48 | 0.53% | 200 |
| Sep 3, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.36 | -0.40% | - |
| Sep 2, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.45 | 0.36% | - |
| Aug 29, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.37 | 0.13% | - |
| Aug 28, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.34 | -0.18% | - |
| Aug 27, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.38 | - | - |
| Aug 26, 2025 | 22.44 | 22.45 | 22.44 | 22.45 | 22.38 | -0.04% | 10,500 |
| Aug 25, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.39 | 0.04% | 300 |
| Aug 22, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.38 | - | - |
| Aug 21, 2025 | 22.45 | 22.45 | 22.44 | 22.45 | 22.32 | -0.13% | 1,202 |
| Aug 20, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.35 | - | - |
| Aug 19, 2025 | 22.27 | 22.48 | 22.27 | 22.48 | 22.35 | 0.27% | 427 |
| Aug 18, 2025 | 22.43 | 22.43 | 22.40 | 22.42 | 22.29 | -0.36% | 730 |
| Aug 15, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.37 | -0.22% | - |
| Aug 14, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.42 | - | - |
| Aug 13, 2025 | 22.52 | 22.55 | 22.52 | 22.55 | 22.42 | 0.04% | 300 |
| Aug 12, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.41 | -0.09% | - |
| Aug 11, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.43 | - | - |
| Aug 8, 2025 | 22.57 | 22.57 | 22.56 | 22.56 | 22.43 | -0.09% | 200 |
| Aug 7, 2025 | 22.59 | 22.59 | 22.57 | 22.58 | 22.45 | -0.18% | 1,501 |
| Aug 6, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.49 | - | - |
| Aug 5, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.49 | 0.09% | 200 |
| Aug 1, 2025 | 22.58 | 22.60 | 22.58 | 22.60 | 22.47 | 0.80% | 7,144 |
| Jul 31, 2025 | 22.44 | 22.45 | 22.42 | 22.42 | 22.29 | -0.09% | 440 |
| Jul 30, 2025 | 22.52 | 22.52 | 22.44 | 22.44 | 22.31 | 0.40% | 721 |
| Jul 29, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.22 | 0.09% | - |
| Jul 28, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.20 | 0.31% | - |