NBI Sustainable Canadian Equity ETF (TSX:NSCE)
Canada · Delayed Price · Currency is CAD 47.20
-0.16 (-0.34%)
Oct 7, 2025, 3:05 PM EDT
TSX:NSCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 47.59 | 47.59 | 47.17 | 47.17 | 47.17 | -0.40% | 512 |
| Oct 6, 2025 | 47.89 | 47.89 | 47.36 | 47.36 | 47.36 | -0.67% | 1,728 |
| Oct 3, 2025 | 47.20 | 47.70 | 47.20 | 47.68 | 47.68 | 0.63% | 2,700 |
| Oct 2, 2025 | 47.20 | 47.38 | 47.20 | 47.38 | 47.38 | 0.28% | 5,200 |
| Oct 1, 2025 | 47.36 | 47.36 | 47.24 | 47.25 | 47.25 | 0.28% | 331 |
| Sep 30, 2025 | 46.83 | 47.12 | 46.83 | 47.12 | 47.12 | 0.36% | 2,200 |
| Sep 29, 2025 | 46.81 | 46.95 | 46.81 | 46.95 | 46.95 | 0.30% | 400 |
| Sep 26, 2025 | 47.00 | 47.00 | 46.81 | 46.81 | 46.81 | -0.40% | 2,126 |
| Sep 25, 2025 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | -0.63% | 1,700 |
| Sep 24, 2025 | 47.41 | 47.41 | 47.30 | 47.30 | 47.30 | -0.04% | 1,332 |
| Sep 23, 2025 | 47.65 | 47.70 | 47.32 | 47.32 | 47.32 | -0.76% | 1,604 |
| Sep 22, 2025 | 48.10 | 48.10 | 47.68 | 47.68 | 47.68 | -0.93% | 3,602 |
| Sep 19, 2025 | 47.82 | 48.50 | 47.82 | 48.13 | 48.00 | 0.77% | 2,038 |
| Sep 18, 2025 | 48.01 | 48.01 | 47.76 | 47.76 | 47.63 | -0.23% | 903 |
| Sep 17, 2025 | 48.01 | 48.09 | 47.82 | 47.87 | 47.74 | 0.06% | 1,639 |
| Sep 16, 2025 | 48.09 | 48.09 | 47.84 | 47.84 | 47.71 | -0.44% | 2,308 |
| Sep 15, 2025 | 48.12 | 48.12 | 48.00 | 48.05 | 47.92 | -0.44% | 1,200 |
| Sep 12, 2025 | 48.49 | 48.49 | 48.26 | 48.26 | 48.13 | -0.70% | 1,240 |
| Sep 11, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.47 | 0.83% | 122 |
| Sep 10, 2025 | 48.66 | 48.66 | 48.20 | 48.20 | 48.07 | -0.62% | 400 |
| Sep 9, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.37 | - | 221 |
| Sep 8, 2025 | 48.85 | 48.85 | 48.50 | 48.50 | 48.37 | -0.39% | 1,600 |
| Sep 5, 2025 | 48.60 | 48.69 | 48.60 | 48.69 | 48.56 | 0.04% | 944 |
| Sep 4, 2025 | 48.65 | 48.67 | 48.63 | 48.67 | 48.54 | 0.66% | 700 |
| Sep 3, 2025 | 48.41 | 48.41 | 48.35 | 48.35 | 48.22 | 0.73% | 800 |
| Sep 2, 2025 | 48.16 | 48.16 | 48.00 | 48.00 | 47.87 | -0.41% | 630 |
| Aug 29, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.07 | 0.27% | 600 |
| Aug 28, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 47.94 | -0.31% | 200 |
| Aug 27, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.09 | 0.17% | 131 |
| Aug 26, 2025 | 48.15 | 48.20 | 48.14 | 48.14 | 48.01 | -0.15% | 1,311 |
| Aug 25, 2025 | 48.76 | 48.76 | 48.21 | 48.21 | 48.08 | -0.82% | 2,049 |
| Aug 22, 2025 | 48.84 | 48.84 | 48.61 | 48.61 | 48.48 | 0.27% | 600 |
| Aug 21, 2025 | 48.34 | 48.48 | 48.34 | 48.48 | 48.35 | 0.27% | 300 |
| Aug 20, 2025 | 48.65 | 48.65 | 48.35 | 48.35 | 48.22 | -0.25% | 26,300 |
| Aug 19, 2025 | 48.15 | 48.47 | 48.15 | 48.47 | 48.34 | 0.66% | 2,000 |
| Aug 18, 2025 | 48.13 | 48.15 | 48.13 | 48.15 | 48.02 | 0.42% | 525 |
| Aug 15, 2025 | 47.75 | 48.06 | 47.75 | 47.95 | 47.82 | 0.31% | 2,000 |
| Aug 14, 2025 | 47.93 | 47.93 | 47.80 | 47.80 | 47.67 | -0.52% | 2,130 |
| Aug 13, 2025 | 48.02 | 48.10 | 48.00 | 48.05 | 47.92 | -0.39% | 2,900 |
| Aug 12, 2025 | 48.17 | 48.26 | 48.17 | 48.24 | 48.11 | -0.04% | 15,400 |
| Aug 11, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.13 | 0.42% | 324 |
| Aug 8, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 47.93 | 0.06% | 308 |
| Aug 7, 2025 | 48.40 | 48.40 | 48.00 | 48.03 | 47.90 | -0.76% | 600 |
| Aug 6, 2025 | 48.55 | 48.55 | 48.40 | 48.40 | 48.27 | -0.39% | 1,732 |
| Aug 5, 2025 | 48.21 | 48.59 | 48.21 | 48.59 | 48.46 | 1.08% | 3,204 |
| Aug 1, 2025 | 48.38 | 48.38 | 47.85 | 48.07 | 47.94 | -0.72% | 26,829 |
| Jul 31, 2025 | 48.57 | 48.57 | 48.42 | 48.42 | 48.29 | -0.35% | 844 |
| Jul 30, 2025 | 48.72 | 48.72 | 48.55 | 48.59 | 48.46 | -0.27% | 900 |
| Jul 29, 2025 | 48.70 | 48.72 | 48.70 | 48.72 | 48.59 | 0.45% | 514 |
| Jul 28, 2025 | 48.95 | 48.95 | 48.50 | 48.50 | 48.37 | -0.84% | 1,100 |