NBI Sustainable Global Equity ETF (TSX:NSGE)
Canada
· Delayed Price · Currency is CAD 41.07
+0.40 (0.98%)
May 13, 2025, 10:10 AM EDT
TSX:NSGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.09 | 0.86% | 300 |
| May 12, 2025 | 40.70 | 40.90 | 40.70 | 40.72 | 40.72 | 2.08% | 2,600 |
| May 9, 2025 | 39.69 | 39.89 | 39.69 | 39.89 | 39.89 | 0.18% | 1,900 |
| May 8, 2025 | 39.38 | 39.82 | 39.38 | 39.82 | 39.82 | 2.00% | 1,700 |
| May 7, 2025 | 38.85 | 39.04 | 38.85 | 39.04 | 39.04 | 1.32% | 1,500 |
| May 6, 2025 | 38.40 | 38.53 | 38.40 | 38.53 | 38.53 | -0.67% | 2,113 |
| May 5, 2025 | 38.50 | 38.84 | 38.50 | 38.79 | 38.79 | -0.21% | 3,575 |
| May 2, 2025 | 38.69 | 38.87 | 38.69 | 38.87 | 38.87 | 1.89% | 1,800 |
| May 1, 2025 | 38.25 | 38.37 | 38.15 | 38.15 | 38.15 | 0.63% | 800 |
| Apr 30, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -0.45% | 400 |
| Apr 29, 2025 | 37.62 | 38.08 | 37.62 | 38.08 | 38.08 | 1.14% | 1,500 |
| Apr 28, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.80% | 988 |
| Apr 25, 2025 | 37.34 | 37.35 | 37.34 | 37.35 | 37.35 | -0.43% | 200 |
| Apr 24, 2025 | 36.46 | 37.51 | 36.46 | 37.51 | 37.51 | 0.37% | 1,834 |
| Apr 23, 2025 | 37.34 | 37.37 | 37.34 | 37.37 | 37.37 | 3.83% | 1,100 |
| Apr 22, 2025 | 35.98 | 35.99 | 35.98 | 35.99 | 35.99 | 0.39% | 1,100 |
| Apr 21, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.42% | - |
| Apr 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.11% | 3,400 |
| Apr 16, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - | - |
| Apr 15, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - | - |
| Apr 14, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 2.24% | 100 |
| Apr 11, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -4.63% | 114 |
| Apr 10, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 6.24% | - |
| Apr 9, 2025 | 34.22 | 34.79 | 34.14 | 34.79 | 34.79 | 0.99% | 800 |
| Apr 8, 2025 | 35.45 | 35.45 | 34.45 | 34.45 | 34.45 | -1.18% | 726 |
| Apr 7, 2025 | 31.65 | 35.47 | 31.65 | 34.86 | 34.86 | -4.88% | 4,355 |
| Apr 4, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - | 3,800 |
| Apr 3, 2025 | 37.15 | 37.15 | 36.65 | 36.65 | 36.65 | -6.89% | 3,800 |
| Apr 2, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - | - |
| Apr 1, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - | - |
| Mar 31, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - | - |
| Mar 28, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.53% | 500 |
| Mar 27, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | -0.43% | 500 |
| Mar 26, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - | - |
| Mar 25, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - | - |
| Mar 24, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - | - |
| Mar 21, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.63% | 100 |
| Mar 20, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 1.29% | 100 |
| Mar 19, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -0.53% | - |
| Mar 18, 2025 | 39.49 | 39.69 | 39.49 | 39.69 | 39.69 | -0.10% | 600 |
| Mar 17, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 0.15% | 100 |
| Mar 14, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 1.46% | 100 |
| Mar 13, 2025 | 39.08 | 39.10 | 39.08 | 39.10 | 39.10 | -0.53% | 300 |
| Mar 12, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - | - |
| Mar 11, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | -1.08% | - |
| Mar 10, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -1.39% | 100 |
| Mar 7, 2025 | 39.54 | 40.30 | 39.54 | 40.30 | 40.30 | 0.88% | 200 |
| Mar 6, 2025 | 40.18 | 40.18 | 39.95 | 39.95 | 39.95 | -0.77% | 205 |
| Mar 5, 2025 | 40.64 | 40.84 | 40.26 | 40.26 | 40.26 | 0.47% | 600 |
| Mar 4, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -3.05% | 102 |