NBI Sustainable Canadian Equity ETF (TSX:NSCE)
Canada · Delayed Price · Currency is CAD 48.60
+0.39 (0.81%)
Sep 11, 2025, 3:55 PM EDT
TSX:NSCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 48.66 | 48.66 | 48.20 | 48.20 | 48.20 | -0.62% | 400 |
| Sep 9, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 221 |
| Sep 8, 2025 | 48.85 | 48.85 | 48.50 | 48.50 | 48.50 | -0.39% | 1,600 |
| Sep 5, 2025 | 48.60 | 48.69 | 48.60 | 48.69 | 48.69 | 0.04% | 944 |
| Sep 4, 2025 | 48.65 | 48.67 | 48.63 | 48.67 | 48.67 | 0.66% | 700 |
| Sep 3, 2025 | 48.41 | 48.41 | 48.35 | 48.35 | 48.35 | 0.73% | 800 |
| Sep 2, 2025 | 48.16 | 48.16 | 48.00 | 48.00 | 48.00 | -0.41% | 630 |
| Aug 29, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.27% | 600 |
| Aug 28, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.31% | 200 |
| Aug 27, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.17% | 131 |
| Aug 26, 2025 | 48.15 | 48.20 | 48.14 | 48.14 | 48.14 | -0.15% | 1,311 |
| Aug 25, 2025 | 48.76 | 48.76 | 48.21 | 48.21 | 48.21 | -0.82% | 2,049 |
| Aug 22, 2025 | 48.84 | 48.84 | 48.61 | 48.61 | 48.61 | 0.27% | 600 |
| Aug 21, 2025 | 48.34 | 48.48 | 48.34 | 48.48 | 48.48 | 0.27% | 300 |
| Aug 20, 2025 | 48.65 | 48.65 | 48.35 | 48.35 | 48.35 | -0.25% | 26,300 |
| Aug 19, 2025 | 48.15 | 48.47 | 48.15 | 48.47 | 48.47 | 0.66% | 2,000 |
| Aug 18, 2025 | 48.13 | 48.15 | 48.13 | 48.15 | 48.15 | 0.42% | 525 |
| Aug 15, 2025 | 47.75 | 48.06 | 47.75 | 47.95 | 47.95 | 0.31% | 2,000 |
| Aug 14, 2025 | 47.93 | 47.93 | 47.80 | 47.80 | 47.80 | -0.52% | 2,130 |
| Aug 13, 2025 | 48.02 | 48.10 | 48.00 | 48.05 | 48.05 | -0.39% | 2,900 |
| Aug 12, 2025 | 48.17 | 48.26 | 48.17 | 48.24 | 48.24 | -0.04% | 15,400 |
| Aug 11, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.42% | 324 |
| Aug 8, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.06% | 308 |
| Aug 7, 2025 | 48.40 | 48.40 | 48.00 | 48.03 | 48.03 | -0.76% | 600 |
| Aug 6, 2025 | 48.55 | 48.55 | 48.40 | 48.40 | 48.40 | -0.39% | 1,732 |
| Aug 5, 2025 | 48.21 | 48.59 | 48.21 | 48.59 | 48.59 | 1.08% | 3,204 |
| Aug 1, 2025 | 48.38 | 48.38 | 47.85 | 48.07 | 48.07 | -0.72% | 26,829 |
| Jul 31, 2025 | 48.57 | 48.57 | 48.42 | 48.42 | 48.42 | -0.35% | 844 |
| Jul 30, 2025 | 48.72 | 48.72 | 48.55 | 48.59 | 48.59 | -0.27% | 900 |
| Jul 29, 2025 | 48.70 | 48.72 | 48.70 | 48.72 | 48.72 | 0.45% | 514 |
| Jul 28, 2025 | 48.95 | 48.95 | 48.50 | 48.50 | 48.50 | -0.84% | 1,100 |
| Jul 25, 2025 | 48.80 | 48.91 | 48.80 | 48.91 | 48.91 | 0.47% | 600 |
| Jul 24, 2025 | 48.66 | 48.68 | 48.66 | 48.68 | 48.68 | 0.33% | 900 |
| Jul 23, 2025 | 48.54 | 48.56 | 48.50 | 48.52 | 48.52 | -0.04% | 2,426 |
| Jul 22, 2025 | 48.64 | 48.64 | 48.54 | 48.54 | 48.54 | -0.49% | 1,509 |
| Jul 21, 2025 | 49.22 | 49.22 | 48.78 | 48.78 | 48.78 | -0.16% | 700 |
| Jul 18, 2025 | 49.06 | 49.06 | 48.86 | 48.86 | 48.86 | -0.45% | 813 |
| Jul 17, 2025 | 49.10 | 49.10 | 49.08 | 49.08 | 49.08 | 0.45% | 600 |
| Jul 16, 2025 | 48.75 | 48.86 | 48.75 | 48.86 | 48.86 | -0.29% | 204 |
| Jul 15, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.10% | 311 |
| Jul 14, 2025 | 48.93 | 49.11 | 48.93 | 49.05 | 49.05 | 0.37% | 715 |
| Jul 11, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -0.18% | 600 |
| Jul 10, 2025 | 49.03 | 49.04 | 48.83 | 48.96 | 48.96 | 0.18% | 14,200 |
| Jul 9, 2025 | 48.79 | 48.87 | 48.79 | 48.87 | 48.87 | 0.16% | 2,200 |
| Jul 8, 2025 | 48.95 | 48.95 | 48.78 | 48.79 | 48.79 | 0.18% | 10,625 |
| Jul 7, 2025 | 48.85 | 48.85 | 48.70 | 48.70 | 48.70 | -0.06% | 1,619 |
| Jul 4, 2025 | 48.74 | 48.74 | 48.73 | 48.73 | 48.73 | 0.21% | 635 |
| Jul 3, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 0.48% | 411 |
| Jul 2, 2025 | 49.01 | 49.01 | 48.32 | 48.40 | 48.40 | -0.82% | 4,932 |
| Jun 30, 2025 | 48.76 | 48.80 | 48.74 | 48.80 | 48.80 | 0.95% | 725 |