NBI Sustainable Canadian Bond ETF (TSX:NSCB)
Canada
· Delayed Price · Currency is CAD 22.63
-0.07 (-0.31%)
May 13, 2025, 10:27 AM EDT
TSX:NSCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.64 | -0.31% | 300 |
| May 12, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.13% | 205 |
| May 9, 2025 | 22.73 | 22.73 | 22.72 | 22.73 | 22.73 | 0.35% | 500 |
| May 8, 2025 | 22.69 | 22.69 | 22.65 | 22.65 | 22.65 | -0.57% | 800 |
| May 7, 2025 | 22.71 | 22.78 | 22.71 | 22.78 | 22.78 | 0.40% | 600 |
| May 6, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.35% | 210 |
| May 5, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.22% | 610 |
| May 2, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.35% | 200 |
| May 1, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.13% | 400 |
| Apr 30, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.22% | - |
| Apr 29, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.22% | - |
| Apr 28, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - | 63,500 |
| Apr 25, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.36% | 400 |
| Apr 24, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - | 73 |
| Apr 23, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - | 400 |
| Apr 22, 2025 | 22.67 | 22.67 | 22.53 | 22.53 | 22.48 | 0.13% | 300 |
| Apr 21, 2025 | 22.61 | 22.61 | 22.50 | 22.50 | 22.45 | -0.66% | 1,400 |
| Apr 17, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.59 | -0.40% | 200 |
| Apr 16, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.69 | 0.71% | 215 |
| Apr 15, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.53 | - | - |
| Apr 14, 2025 | 22.64 | 22.64 | 22.58 | 22.58 | 22.53 | 0.18% | 1,400 |
| Apr 11, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.49 | - | - |
| Apr 10, 2025 | 22.69 | 22.69 | 22.54 | 22.54 | 22.49 | 0.36% | 522 |
| Apr 9, 2025 | 22.48 | 22.48 | 22.45 | 22.46 | 22.41 | -0.84% | 6,900 |
| Apr 8, 2025 | 22.83 | 22.83 | 22.65 | 22.65 | 22.60 | -1.09% | 4,000 |
| Apr 7, 2025 | 23.10 | 23.10 | 22.90 | 22.90 | 22.85 | -0.87% | 300 |
| Apr 4, 2025 | 23.07 | 23.10 | 23.07 | 23.10 | 23.04 | 0.87% | 800 |
| Apr 3, 2025 | 22.97 | 22.97 | 22.90 | 22.90 | 22.85 | -0.52% | 6,300 |
| Apr 2, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.97 | 0.31% | - |
| Apr 1, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.90 | -0.61% | - |
| Mar 31, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.04 | 1.27% | 1,643 |
| Mar 28, 2025 | 22.76 | 22.80 | 22.76 | 22.80 | 22.75 | 0.22% | 817 |
| Mar 27, 2025 | 22.80 | 22.80 | 22.75 | 22.75 | 22.70 | -0.31% | 1,400 |
| Mar 26, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.77 | -0.04% | - |
| Mar 25, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.78 | -0.70% | - |
| Mar 24, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.94 | - | - |
| Mar 21, 2025 | 22.96 | 22.99 | 22.96 | 22.99 | 22.88 | 0.17% | 6,000 |
| Mar 20, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.84 | - | - |
| Mar 19, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.84 | -0.04% | 400 |
| Mar 18, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.85 | 0.26% | 101 |
| Mar 17, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.79 | 0.22% | 100 |
| Mar 14, 2025 | 23.00 | 23.00 | 22.85 | 22.85 | 22.74 | -0.04% | 600 |
| Mar 13, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.75 | 0.31% | 100 |
| Mar 12, 2025 | 22.90 | 22.90 | 22.79 | 22.79 | 22.68 | -0.48% | 1,700 |
| Mar 11, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.79 | -0.04% | 400 |
| Mar 10, 2025 | 22.94 | 22.94 | 22.91 | 22.91 | 22.80 | - | 700 |
| Mar 7, 2025 | 22.89 | 22.91 | 22.89 | 22.91 | 22.80 | 0.17% | 425 |
| Mar 6, 2025 | 23.00 | 23.00 | 22.87 | 22.87 | 22.76 | -1.04% | 6,900 |
| Mar 5, 2025 | 23.09 | 23.11 | 23.00 | 23.11 | 23.00 | -0.13% | 5,440 |
| Mar 4, 2025 | 23.19 | 23.19 | 23.14 | 23.14 | 23.03 | 0.09% | 2,900 |