NBI Sustainable Global Equity ETF (TSX:NSGE)
Canada
· Delayed Price · Currency is CAD 36.00
+0.30 (0.84%)
Apr 17, 2025, 3:12 PM EDT
TSX:NSGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.85 | -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 |
| Mar 3, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - | - |
| Feb 28, 2025 | 41.25 | 41.35 | 41.25 | 41.33 | 41.33 | 0.49% | 911 |
| Feb 27, 2025 | 41.48 | 41.48 | 41.13 | 41.13 | 41.13 | -2.16% | 200 |
| Feb 26, 2025 | 41.81 | 42.04 | 41.81 | 42.04 | 42.04 | 2.16% | 307 |
| Feb 25, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - | - |
| Feb 24, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - | - |
| Feb 21, 2025 | 41.23 | 41.23 | 41.15 | 41.15 | 41.15 | -2.16% | 800 |
| Feb 20, 2025 | 41.98 | 42.06 | 41.98 | 42.06 | 42.06 | -0.52% | 270 |
| Feb 19, 2025 | 42.27 | 42.28 | 42.27 | 42.28 | 42.28 | -0.09% | 1,200 |
| Feb 18, 2025 | 42.36 | 42.59 | 42.32 | 42.32 | 42.32 | 0.47% | 481 |
| Feb 14, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | -0.14% | 100 |
| Feb 13, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | -0.33% | - |
| Feb 12, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | -0.28% | 300 |
| Feb 11, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | -0.49% | 100 |
| Feb 10, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 0.68% | 100 |
| Feb 7, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | -0.91% | 200 |
| Feb 6, 2025 | 42.83 | 42.83 | 42.75 | 42.75 | 42.75 | 0.78% | 202 |