NBI Sustainable Global Equity ETF (TSX:NSGE)
42.10
-0.30 (-0.71%)
Jul 22, 2025, 10:03 AM EDT
TSX:NSGE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 42.38 | 42.40 | 42.38 | 42.40 | 42.40 | -0.63% | 650 |
Jul 18, 2025 | 42.65 | 42.67 | 42.65 | 42.67 | 42.67 | 0.45% | 700 |
Jul 17, 2025 | 42.47 | 42.48 | 42.47 | 42.48 | 42.48 | 0.97% | 228 |
Jul 16, 2025 | 42.12 | 42.32 | 42.07 | 42.07 | 42.07 | -0.24% | 800 |
Jul 15, 2025 | 42.16 | 42.17 | 42.16 | 42.17 | 42.17 | 0.24% | 500 |
Jul 14, 2025 | 41.84 | 42.07 | 41.84 | 42.07 | 42.07 | -0.50% | 1,700 |
Jul 11, 2025 | 42.08 | 42.28 | 42.08 | 42.28 | 42.28 | 0.28% | 1,300 |
Jul 10, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | -0.38% | 100 |
Jul 9, 2025 | 42.30 | 42.32 | 42.30 | 42.32 | 42.32 | 0.38% | 2,000 |
Jul 8, 2025 | 42.14 | 42.16 | 42.14 | 42.16 | 42.16 | -0.71% | 700 |
Jul 7, 2025 | 42.26 | 42.46 | 42.26 | 42.46 | 42.46 | 0.93% | 557 |
Jul 4, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | -0.38% | 124 |
Jul 3, 2025 | 42.22 | 42.23 | 42.22 | 42.23 | 42.23 | 0.72% | 2,247 |
Jul 2, 2025 | 41.76 | 41.93 | 41.76 | 41.93 | 41.93 | 0.24% | 4,132 |
Jun 30, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | -0.38% | 2,359 |
Jun 27, 2025 | 42.03 | 42.03 | 41.85 | 41.99 | 41.99 | 1.16% | 1,249 |
Jun 26, 2025 | 41.50 | 41.53 | 41.50 | 41.51 | 41.51 | -0.17% | 1,967 |
Jun 25, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - | - |
Jun 24, 2025 | 41.24 | 41.58 | 41.24 | 41.58 | 41.58 | 1.44% | 1,900 |
Jun 23, 2025 | 40.71 | 40.99 | 40.71 | 40.99 | 40.99 | 0.81% | 1,501 |
Jun 20, 2025 | 40.62 | 40.66 | 40.62 | 40.66 | 40.66 | 0.42% | 500 |
Jun 19, 2025 | 40.45 | 40.49 | 40.45 | 40.49 | 40.49 | -0.91% | 1,312 |
Jun 18, 2025 | 40.67 | 40.86 | 40.67 | 40.86 | 40.86 | 0.74% | 903 |
Jun 17, 2025 | 40.55 | 40.56 | 40.55 | 40.56 | 40.56 | -0.32% | 400 |
Jun 16, 2025 | 40.74 | 40.76 | 40.69 | 40.69 | 40.69 | 1.50% | 4,100 |
Jun 13, 2025 | 40.48 | 40.48 | 40.09 | 40.09 | 40.09 | -2.31% | 1,600 |
Jun 12, 2025 | 40.96 | 41.04 | 40.96 | 41.04 | 41.04 | -0.32% | 1,101 |
Jun 11, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - | - |
Jun 10, 2025 | 41.07 | 41.18 | 41.00 | 41.17 | 41.17 | 0.39% | 1,900 |
Jun 9, 2025 | 40.96 | 41.16 | 40.93 | 41.01 | 41.01 | 0.22% | 2,000 |
Jun 6, 2025 | 40.85 | 40.92 | 40.85 | 40.92 | 40.92 | 1.21% | 700 |
Jun 5, 2025 | 40.55 | 40.62 | 40.43 | 40.43 | 40.43 | -0.39% | 1,410 |
Jun 4, 2025 | 40.66 | 40.67 | 40.59 | 40.59 | 40.59 | -0.15% | 400 |
Jun 3, 2025 | 40.59 | 40.65 | 40.52 | 40.65 | 40.65 | 1.17% | 1,050 |
Jun 2, 2025 | 40.17 | 40.19 | 40.17 | 40.18 | 40.18 | -0.69% | 4,000 |
May 30, 2025 | 40.42 | 40.62 | 40.21 | 40.46 | 40.46 | -0.52% | 3,100 |
May 29, 2025 | 40.66 | 40.67 | 40.66 | 40.67 | 40.67 | -0.56% | 301 |
May 28, 2025 | 40.88 | 40.90 | 40.88 | 40.90 | 40.90 | 0.69% | 900 |
May 27, 2025 | 40.48 | 40.62 | 40.48 | 40.62 | 40.62 | 0.32% | 3,100 |
May 26, 2025 | 40.41 | 40.49 | 40.41 | 40.49 | 40.49 | 1.28% | 2,100 |
May 23, 2025 | 39.96 | 39.98 | 39.96 | 39.98 | 39.98 | -1.84% | 660 |
May 22, 2025 | 40.47 | 40.73 | 40.47 | 40.73 | 40.73 | -1.07% | 1,100 |
May 21, 2025 | 40.65 | 41.17 | 40.65 | 41.17 | 41.17 | -0.36% | 1,500 |
May 20, 2025 | 41.28 | 41.32 | 41.28 | 41.32 | 41.32 | -0.46% | 1,900 |
May 16, 2025 | 41.26 | 41.51 | 41.25 | 41.51 | 41.51 | 0.83% | 3,862 |
May 15, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 0.15% | 2,500 |
May 14, 2025 | 41.10 | 41.11 | 41.10 | 41.11 | 41.11 | 0.10% | 500 |
May 13, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 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 |