NBI Active U.S. Equity ETF (TSX:NUSA)
Canada
· Delayed Price · Currency is CAD 40.59
+2.19 (5.70%)
Apr 23, 2025, 9:30 AM EDT
TSX:NUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 40.86 | 40.86 | 40.21 | 40.21 | - | 4.71% | 3,300 |
| Apr 22, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | 0.60% | - |
| Apr 21, 2025 | 38.64 | 38.64 | 38.17 | 38.17 | - | -3.22% | 600 |
| Apr 17, 2025 | 39.45 | 39.49 | 39.44 | 39.44 | - | 1.08% | 2,700 |
| Apr 16, 2025 | 40.07 | 40.07 | 39.02 | 39.02 | - | -4.17% | 400 |
| Apr 15, 2025 | 40.84 | 40.84 | 40.72 | 40.72 | - | -0.07% | 800 |
| Apr 14, 2025 | 40.77 | 40.77 | 40.75 | 40.75 | - | 0.89% | 900 |
| Apr 11, 2025 | 39.97 | 40.43 | 39.97 | 40.39 | - | 1.46% | 1,300 |
| Apr 10, 2025 | 39.84 | 39.84 | 39.64 | 39.81 | - | -3.35% | 800 |
| Apr 9, 2025 | 38.83 | 41.19 | 38.83 | 41.19 | - | 7.60% | 500 |
| Apr 8, 2025 | 40.00 | 40.20 | 38.28 | 38.28 | - | -2.12% | 2,500 |
| Apr 7, 2025 | 36.50 | 39.22 | 36.50 | 39.11 | - | -1.29% | 5,700 |
| Apr 4, 2025 | 40.01 | 40.19 | 39.62 | 39.62 | - | -3.86% | 1,200 |
| Apr 3, 2025 | 41.04 | 41.59 | 41.04 | 41.21 | - | -5.35% | 8,800 |
| Apr 2, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | - | 0.42% | 300 |
| Apr 1, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | - | -0.50% | 400 |
| Mar 31, 2025 | 42.86 | 43.58 | 42.86 | 43.58 | - | 0.79% | 8,600 |
| Mar 28, 2025 | 43.29 | 43.29 | 43.23 | 43.24 | - | -2.19% | 5,100 |
| Mar 27, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | - | 0.43% | 300 |
| Mar 26, 2025 | 44.01 | 44.09 | 44.01 | 44.02 | - | -1.06% | 3,900 |
| Mar 25, 2025 | 44.55 | 44.55 | 44.49 | 44.49 | - | 0.02% | 2,000 |
| Mar 24, 2025 | 44.53 | 44.53 | 44.48 | 44.48 | - | 1.62% | 400 |
| Mar 21, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | - | - | 200 |
| Mar 20, 2025 | 43.79 | 43.79 | 43.77 | 43.77 | - | 0.71% | 200 |
| Mar 19, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | - | -0.28% | - |
| Mar 18, 2025 | 43.40 | 43.58 | 43.40 | 43.58 | - | -1.25% | 200 |
| Mar 17, 2025 | 44.08 | 44.13 | 43.96 | 44.13 | - | 0.39% | 1,000 |
| Mar 14, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | - | 1.38% | 700 |
| Mar 13, 2025 | 43.29 | 43.36 | 43.24 | 43.36 | - | -1.03% | 1,200 |
| Mar 12, 2025 | 43.84 | 43.85 | 43.58 | 43.81 | - | -0.27% | 1,900 |
| Mar 11, 2025 | 43.99 | 43.99 | 43.93 | 43.93 | - | -0.70% | 1,000 |
| Mar 10, 2025 | 44.44 | 44.56 | 44.21 | 44.24 | - | -1.62% | 800 |
| Mar 7, 2025 | 44.47 | 45.09 | 44.47 | 44.97 | - | 0.85% | 5,400 |
| Mar 6, 2025 | 45.18 | 45.18 | 44.59 | 44.59 | - | -2.17% | 1,500 |
| Mar 5, 2025 | 45.44 | 45.58 | 45.00 | 45.58 | - | 0.37% | 1,200 |
| Mar 4, 2025 | 45.83 | 46.00 | 45.41 | 45.41 | - | -0.74% | 700 |
| Mar 3, 2025 | 46.30 | 46.30 | 45.75 | 45.75 | - | -0.44% | 8,300 |
| Feb 28, 2025 | 45.35 | 45.95 | 45.35 | 45.95 | - | 0.17% | 400 |
| Feb 27, 2025 | 46.06 | 46.06 | 45.87 | 45.87 | - | 0.09% | 500 |
| Feb 26, 2025 | 45.98 | 46.33 | 45.82 | 45.83 | - | -0.37% | 3,600 |
| Feb 25, 2025 | 46.15 | 46.15 | 45.69 | 46.00 | - | -0.35% | 1,800 |
| Feb 24, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | - | -0.17% | 300 |
| Feb 21, 2025 | 46.89 | 46.89 | 46.24 | 46.24 | - | -0.79% | 400 |
| Feb 20, 2025 | 46.75 | 46.75 | 46.48 | 46.61 | - | -0.41% | 5,600 |
| Feb 19, 2025 | 46.73 | 46.80 | 46.70 | 46.80 | - | 1.01% | 1,000 |
| Feb 18, 2025 | 47.00 | 47.00 | 46.29 | 46.33 | - | -0.15% | 6,900 |
| Feb 14, 2025 | 46.40 | 46.42 | 46.40 | 46.40 | - | -0.34% | 7,600 |
| Feb 13, 2025 | 46.40 | 46.56 | 46.40 | 46.56 | - | 0.50% | 400 |
| Feb 12, 2025 | 46.32 | 46.33 | 46.32 | 46.33 | - | -0.28% | 800 |
| Feb 11, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | - | -0.60% | 200 |