TSX:NSCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	44.43	44.62	44.34	44.62	44.62	0.50%	4,012
Feb 4, 2025	44.44	44.44	44.38	44.40	44.40	0.18%	1,611
Feb 3, 2025	43.22	44.35	43.22	44.32	44.32	-0.65%	1,000
Jan 31, 2025	45.04	45.04	44.61	44.61	44.61	-0.73%	1,800
Jan 30, 2025	44.49	45.05	44.49	44.94	44.94	0.92%	900
Jan 29, 2025	44.52	44.53	44.40	44.53	44.53	0.36%	526
Jan 28, 2025	44.59	44.59	44.37	44.37	44.37	-0.09%	800
Jan 27, 2025	44.40	44.41	44.40	44.41	44.41	0.07%	7,800
Jan 24, 2025	44.38	44.38	44.38	44.38	44.38	-0.14%	146
Jan 23, 2025	44.22	44.44	44.22	44.44	44.44	0.66%	1,810
Jan 22, 2025	44.00	44.15	44.00	44.15	44.15	1.17%	1,700
Jan 21, 2025	43.64	43.64	43.64	43.64	43.64	0.55%	332
Jan 20, 2025	43.55	43.55	43.40	43.40	43.40	0.51%	341
Jan 17, 2025	43.18	43.18	43.18	43.18	43.18	0.63%	-
Jan 16, 2025	42.91	42.91	42.91	42.91	42.91	0.02%	-
Jan 15, 2025	42.90	42.90	42.90	42.90	42.90	0.70%	828
Jan 14, 2025	42.67	42.67	42.60	42.60	42.60	-0.35%	1,000
Jan 13, 2025	42.91	42.91	42.75	42.75	42.75	-0.58%	500
Jan 10, 2025	43.00	43.00	43.00	43.00	43.00	-0.97%	105
Jan 9, 2025	43.42	43.42	43.42	43.42	43.42	0.32%	-
Jan 8, 2025	43.20	43.32	43.17	43.28	43.28	-0.05%	5,043
Jan 7, 2025	43.39	43.39	43.30	43.30	43.30	-0.16%	400
Jan 6, 2025	43.81	43.81	43.37	43.37	43.37	-1.00%	1,300
Jan 3, 2025	43.81	43.81	43.81	43.81	43.81	0.87%	1,210
Jan 2, 2025	43.43	43.43	43.43	43.43	43.43	0.14%	-
Dec 31, 2024	43.37	43.37	43.37	43.37	43.37	-	10
Dec 30, 2024	43.59	43.59	43.34	43.37	43.37	-0.76%	817
Dec 27, 2024	43.70	43.70	43.70	43.70	43.62	-0.70%	100
Dec 24, 2024	44.01	44.01	44.01	44.01	43.93	0.36%	-
Dec 23, 2024	43.85	43.85	43.85	43.85	43.77	0.62%	-
Dec 20, 2024	43.58	43.58	43.58	43.58	43.51	-0.86%	145
Dec 19, 2024	43.96	43.96	43.96	43.96	43.88	0.71%	-
Dec 18, 2024	44.00	44.00	43.65	43.65	43.57	-0.98%	807
Dec 17, 2024	44.08	44.08	44.08	44.08	44.00	-0.52%	428
Dec 16, 2024	44.31	44.31	44.31	44.31	44.23	-0.29%	123
Dec 13, 2024	44.45	44.45	44.44	44.44	44.36	-0.54%	322
Dec 12, 2024	44.73	44.73	44.68	44.68	44.60	-0.11%	238
Dec 11, 2024	44.65	44.79	44.65	44.73	44.65	-0.07%	411
Dec 10, 2024	44.74	44.76	44.74	44.76	44.68	-0.16%	1,303
Dec 9, 2024	44.80	44.83	44.80	44.83	44.75	-0.27%	3,036
Dec 6, 2024	44.95	44.95	44.95	44.95	44.87	0.38%	298
Dec 5, 2024	44.78	44.78	44.78	44.78	44.70	-0.58%	112
Dec 4, 2024	45.04	45.04	45.04	45.04	44.96	0.76%	-
Dec 3, 2024	44.70	44.70	44.70	44.70	44.62	-0.04%	100
Dec 2, 2024	44.58	44.72	44.58	44.72	44.64	0.31%	2,241
Nov 29, 2024	44.52	44.58	44.52	44.58	44.50	-	1,315
Nov 28, 2024	44.58	44.58	44.58	44.58	44.50	0.27%	205
Nov 27, 2024	44.41	44.46	44.41	44.46	44.38	-0.22%	446
Nov 26, 2024	44.56	44.56	44.56	44.56	44.49	0.70%	-
Nov 25, 2024	44.29	44.30	44.22	44.25	44.17	0.27%	615
Nov 22, 2024	44.13	44.13	44.13	44.13	44.05	0.14%	114
Nov 21, 2024	43.53	44.07	43.53	44.07	43.99	1.19%	993
Nov 20, 2024	43.33	43.55	43.33	43.55	43.48	0.23%	510
Nov 19, 2024	43.53	43.53	43.45	43.45	43.38	-0.23%	225
Nov 18, 2024	43.55	43.55	43.55	43.55	43.48	-1.02%	127
Nov 15, 2024	44.00	44.00	44.00	44.00	43.92	0.71%	-
Nov 14, 2024	44.18	44.18	43.69	43.69	43.61	-0.86%	1,291
Nov 13, 2024	43.96	44.07	43.94	44.07	43.99	-0.02%	305
Nov 12, 2024	43.91	44.08	43.91	44.08	44.00	0.07%	249
Nov 11, 2024	44.05	44.05	44.05	44.05	43.97	0.27%	110
Nov 8, 2024	44.30	44.30	43.93	43.93	43.85	0.39%	800
Nov 7, 2024	44.22	44.22	43.72	43.76	43.68	0.85%	1,589
Nov 6, 2024	43.98	43.98	43.39	43.39	43.32	0.16%	446
Nov 5, 2024	43.04	43.32	43.04	43.32	43.25	0.16%	794
Nov 4, 2024	43.25	43.25	43.25	43.25	43.18	0.42%	200
Nov 1, 2024	43.07	43.07	43.07	43.07	43.00	0.26%	127
Oct 31, 2024	42.98	42.98	42.94	42.96	42.89	-1.04%	908
Oct 30, 2024	43.50	43.50	43.41	43.41	43.34	-0.14%	304
Oct 29, 2024	43.32	43.47	43.32	43.47	43.40	0.23%	300
Oct 28, 2024	43.50	43.50	43.37	43.37	43.30	0.67%	546
Oct 25, 2024	43.10	43.10	43.08	43.08	43.01	-0.28%	205
Oct 24, 2024	43.35	43.35	43.20	43.20	43.13	-0.37%	234
Oct 23, 2024	43.50	43.50	43.36	43.36	43.29	-0.32%	898
Oct 22, 2024	43.50	43.50	43.50	43.50	43.43	-0.46%	199
Oct 21, 2024	43.74	43.74	43.70	43.70	43.62	-0.21%	209
Oct 18, 2024	43.78	43.79	43.78	43.79	43.71	0.21%	929
Oct 17, 2024	43.70	43.70	43.70	43.70	43.62	-0.50%	200
Oct 16, 2024	43.92	43.92	43.92	43.92	43.84	0.64%	-
Oct 15, 2024	43.72	43.72	43.58	43.64	43.56	0.41%	2,323
Oct 11, 2024	43.37	43.46	43.37	43.46	43.39	1.26%	231
Oct 10, 2024	42.92	42.92	42.92	42.92	42.85	0.07%	1,225
Oct 9, 2024	42.89	42.89	42.89	42.89	42.82	0.35%	108
Oct 8, 2024	42.61	42.74	42.61	42.74	42.67	0.49%	222
Oct 7, 2024	42.74	42.74	42.40	42.53	42.46	-1.12%	614
Oct 4, 2024	43.01	43.01	43.01	43.01	42.94	0.70%	-
Oct 3, 2024	42.71	42.71	42.71	42.71	42.64	-0.44%	133
Oct 2, 2024	42.90	42.90	42.90	42.90	42.83	-0.12%	596
Oct 1, 2024	43.22	43.22	42.95	42.95	42.88	0.35%	329
Sep 30, 2024	42.80	42.82	42.78	42.80	42.73	-0.21%	740
Sep 27, 2024	42.93	42.93	42.89	42.89	42.82	-0.07%	420
Sep 26, 2024	42.93	42.93	42.92	42.92	42.85	0.21%	215
Sep 25, 2024	42.83	42.83	42.83	42.83	42.76	-0.07%	298
Sep 24, 2024	42.91	42.91	42.82	42.86	42.79	0.05%	920
Sep 23, 2024	42.72	42.84	42.72	42.84	42.77	0.28%	1,515
Sep 20, 2024	42.97	42.97	42.72	42.72	42.65	-0.63%	200
Sep 19, 2024	42.97	42.99	42.97	42.99	42.80	0.30%	3,800
Sep 18, 2024	42.86	42.86	42.86	42.86	42.67	-	121
Sep 17, 2024	43.03	43.03	42.85	42.86	42.67	-1.04%	1,732
Sep 16, 2024	43.15	43.31	43.15	43.31	43.11	0.65%	596
Sep 13, 2024	42.93	43.03	42.93	43.03	42.84	0.05%	695