NBI Sustainable Canadian Corporate Bond ETF (TSX:NSCC)
Canada
· Delayed Price · Currency is CAD 22.67
+0.06 (0.27%)
May 9, 2025, 4:00 PM EDT
TSX:NSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | - | - | 300 |
| May 12, 2025 | 22.63 | 22.65 | 22.63 | 22.65 | - | -0.09% | 2,000 |
| May 9, 2025 | 22.63 | 22.67 | 22.62 | 22.67 | - | 0.27% | 2,300 |
| May 8, 2025 | 22.64 | 22.64 | 22.57 | 22.61 | - | -0.22% | 1,600 |
| May 7, 2025 | 22.60 | 22.66 | 22.59 | 22.66 | - | 0.18% | 4,800 |
| May 6, 2025 | 22.55 | 22.62 | 22.55 | 22.62 | - | 0.27% | 2,200 |
| May 5, 2025 | 22.52 | 22.56 | 22.52 | 22.56 | - | -0.13% | 400 |
| May 2, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | - | -0.04% | - |
| May 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | - | - |
| Apr 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | 0.44% | 600 |
| Apr 29, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | 0.13% | - |
| Apr 28, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | - | 0.09% | - |
| Apr 25, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | 0.85% | - |
| Apr 24, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | - | -0.85% | 200 |
| Apr 23, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | 0.22% | - |
| Apr 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | -0.67% | - |
| Apr 21, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | - | - | - |
| Apr 17, 2025 | 22.57 | 22.57 | 22.55 | 22.55 | - | -0.18% | 3,700 |
| Apr 16, 2025 | 22.43 | 22.60 | 22.43 | 22.59 | - | 0.27% | 7,100 |
| Apr 15, 2025 | 22.52 | 22.53 | 22.52 | 22.53 | - | 0.31% | 200 |
| Apr 14, 2025 | 22.45 | 22.47 | 22.45 | 22.46 | - | 0.40% | 300 |
| Apr 11, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | - | -0.27% | - |
| Apr 10, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | - | -0.40% | - |
| Apr 9, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | - | -0.18% | - |
| Apr 8, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | - | -0.44% | - |
| Apr 7, 2025 | 22.67 | 22.67 | 22.66 | 22.66 | - | -0.53% | 1,600 |
| Apr 4, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | - | -0.22% | - |
| Apr 3, 2025 | 22.82 | 22.83 | 22.82 | 22.83 | - | 0.13% | 1,800 |
| Apr 2, 2025 | 22.78 | 22.82 | 22.78 | 22.80 | - | -0.09% | 2,200 |
| Apr 1, 2025 | 22.83 | 22.83 | 22.82 | 22.82 | - | 0.31% | 600 |
| Mar 31, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | - | 0.26% | - |
| Mar 28, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | - | - | 200 |
| Mar 27, 2025 | 22.67 | 22.69 | 22.62 | 22.69 | - | 0.18% | 1,100 |
| Mar 26, 2025 | 22.67 | 22.67 | 22.59 | 22.65 | - | -0.35% | 2,400 |
| Mar 25, 2025 | 22.72 | 22.74 | 22.67 | 22.73 | - | 0.13% | 6,900 |
| Mar 24, 2025 | 22.71 | 22.72 | 22.64 | 22.70 | - | -0.48% | 3,400 |
| Mar 21, 2025 | 22.76 | 22.81 | 22.76 | 22.81 | - | -0.18% | 2,800 |
| Mar 20, 2025 | 22.87 | 22.87 | 22.85 | 22.85 | - | 0.18% | 900 |
| Mar 19, 2025 | 22.85 | 22.85 | 22.71 | 22.81 | - | 0.26% | 3,100 |
| Mar 18, 2025 | 22.67 | 22.75 | 22.66 | 22.75 | - | -0.31% | 4,300 |
| Mar 17, 2025 | 22.79 | 22.82 | 22.79 | 22.82 | - | 0.48% | 2,500 |
| Mar 14, 2025 | 22.69 | 22.71 | 22.69 | 22.71 | - | 0.40% | 1,600 |
| Mar 13, 2025 | 22.57 | 22.62 | 22.56 | 22.62 | - | -0.48% | 2,800 |
| Mar 12, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | - | -0.22% | - |
| Mar 11, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | - | 0.31% | - |
| Mar 10, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | - | 0.26% | - |
| Mar 7, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | - | -0.26% | - |
| Mar 6, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | - | -1.05% | 500 |
| Mar 5, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | - | -0.17% | - |
| Mar 4, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | - | 0.26% | - |