NBI Sustainable Canadian Bond ETF (TSX:NSCB)
Canada · Delayed Price · Currency is CAD 22.87
-0.10 (-0.44%)
Nov 7, 2025, 3:59 PM EST
TSX:NSCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 22.89 | 22.90 | 22.86 | 22.87 | 22.87 | -0.44% | 1,101 |
| Nov 6, 2025 | 22.92 | 22.98 | 22.91 | 22.97 | 22.97 | 0.22% | 15,900 |
| Nov 5, 2025 | 22.88 | 22.92 | 22.88 | 22.92 | 22.92 | 0.09% | 440 |
| Nov 4, 2025 | 22.88 | 22.90 | 22.87 | 22.90 | 22.90 | -0.13% | 400 |
| Nov 3, 2025 | 22.90 | 22.93 | 22.89 | 22.93 | 22.93 | 0.09% | 3,300 |
| Oct 31, 2025 | 22.91 | 22.92 | 22.90 | 22.91 | 22.91 | -0.22% | 600 |
| Oct 30, 2025 | 22.95 | 22.97 | 22.95 | 22.96 | 22.96 | 0.09% | 2,300 |
| Oct 29, 2025 | 22.95 | 22.95 | 22.94 | 22.94 | 22.94 | -0.35% | 400 |
| Oct 28, 2025 | 23.00 | 23.03 | 23.00 | 23.02 | 23.02 | 0.35% | 1,132 |
| Oct 27, 2025 | 22.97 | 22.97 | 22.94 | 22.94 | 22.94 | -0.09% | 1,100 |
| Oct 24, 2025 | 22.98 | 22.98 | 22.93 | 22.96 | 22.96 | -0.22% | 900 |
| Oct 23, 2025 | 23.01 | 23.01 | 23.00 | 23.01 | 22.93 | -0.04% | 1,200 |
| Oct 22, 2025 | 23.02 | 23.07 | 23.02 | 23.02 | 22.94 | 0.04% | 4,700 |
| Oct 21, 2025 | 23.05 | 23.09 | 23.01 | 23.01 | 22.93 | -0.17% | 900 |
| Oct 20, 2025 | 23.04 | 23.06 | 23.04 | 23.05 | 22.97 | 0.04% | 5,500 |
| Oct 17, 2025 | 23.00 | 23.04 | 23.00 | 23.04 | 22.96 | 0.04% | 904 |
| Oct 16, 2025 | 22.99 | 23.03 | 22.94 | 23.03 | 22.95 | -0.22% | 3,400 |
| Oct 15, 2025 | 22.96 | 23.08 | 22.96 | 23.08 | 23.00 | 1.14% | 2,700 |
| Oct 14, 2025 | 22.87 | 22.87 | 22.82 | 22.82 | 22.74 | -0.22% | 6,800 |
| Oct 10, 2025 | 22.80 | 22.87 | 22.79 | 22.87 | 22.79 | 0.18% | 1,242 |
| Oct 9, 2025 | 22.80 | 22.83 | 22.79 | 22.83 | 22.75 | 0.48% | 1,100 |
| Oct 8, 2025 | 22.80 | 22.80 | 22.72 | 22.72 | 22.64 | -0.35% | 3,800 |
| Oct 7, 2025 | 22.76 | 22.83 | 22.76 | 22.80 | 22.72 | 0.18% | 2,321 |
| Oct 6, 2025 | 22.79 | 22.79 | 22.76 | 22.76 | 22.68 | -0.44% | 3,516 |
| Oct 3, 2025 | 22.83 | 22.86 | 22.82 | 22.86 | 22.78 | 0.13% | 848 |
| Oct 2, 2025 | 22.82 | 22.86 | 22.82 | 22.83 | 22.75 | 0.04% | 1,400 |
| Oct 1, 2025 | 22.87 | 22.87 | 22.82 | 22.82 | 22.74 | -0.22% | 2,508 |
| Sep 30, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.79 | 0.04% | 300 |
| Sep 29, 2025 | 22.92 | 22.92 | 22.80 | 22.86 | 22.78 | 0.48% | 1,600 |
| Sep 26, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.67 | 0.04% | 100 |
| Sep 25, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.66 | -0.18% | 100 |
| Sep 24, 2025 | 22.76 | 22.81 | 22.76 | 22.78 | 22.70 | -0.18% | 1,400 |
| Sep 23, 2025 | 22.80 | 22.82 | 22.78 | 22.82 | 22.74 | 0.13% | 1,800 |
| Sep 22, 2025 | 22.79 | 22.80 | 22.79 | 22.79 | 22.71 | -0.26% | 1,110 |
| Sep 19, 2025 | 22.88 | 22.88 | 22.85 | 22.85 | 22.70 | - | 300 |
| Sep 18, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.70 | -0.35% | 200 |
| Sep 17, 2025 | 23.08 | 23.08 | 22.93 | 22.93 | 22.78 | 0.17% | 500 |
| Sep 16, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.74 | 0.18% | - |
| Sep 15, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.70 | - | - |
| Sep 12, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.70 | -0.22% | 111 |
| Sep 11, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.75 | 0.62% | 106 |
| Sep 10, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.61 | -0.13% | - |
| Sep 9, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.64 | 0.04% | 900 |
| Sep 8, 2025 | 22.78 | 22.78 | 22.77 | 22.78 | 22.63 | 1.20% | 300 |
| Sep 5, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.36 | -0.18% | 310 |
| Sep 4, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.40 | 0.53% | 200 |
| Sep 3, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.28 | -0.40% | - |
| Sep 2, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.37 | 0.36% | - |
| Aug 29, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.29 | 0.13% | - |
| Aug 28, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.26 | -0.18% | - |