Scotia Responsible Investing U.S. Equity Index ETF (NEO:SRIU)
Canada
· Delayed Price · Currency is CAD 33.22
+0.19 (0.58%)
At close: Dec 4, 2025
NEO:SRIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.02 | 33.02 | 33.01 | 33.01 | 33.01 | -0.63% | 2,688 |
| Dec 4, 2025 | 33.20 | 33.22 | 33.20 | 33.22 | 33.22 | 0.58% | 2,950 |
| Dec 3, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -0.15% | 7,490 |
| Dec 2, 2025 | 33.30 | 33.30 | 33.08 | 33.08 | 33.08 | -0.21% | 8,073 |
| Dec 1, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -0.06% | 831 |
| Nov 28, 2025 | 33.15 | 33.17 | 33.15 | 33.17 | 33.17 | -0.03% | 53,772 |
| Nov 27, 2025 | 33.21 | 33.21 | 33.18 | 33.18 | 33.18 | -0.42% | 4,450 |
| Nov 26, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 0.97% | 4,110 |
| Nov 25, 2025 | 32.84 | 33.03 | 32.67 | 33.00 | 33.00 | 0.79% | 13,870 |
| Nov 24, 2025 | 32.77 | 32.77 | 32.74 | 32.74 | 32.74 | 0.55% | 801 |
| Nov 21, 2025 | 32.01 | 32.58 | 32.01 | 32.56 | 32.56 | 0.06% | 3,401 |
| Nov 20, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.40% | 350 |
| Nov 19, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -1.22% | 3,410 |
| Nov 14, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.42% | 1,322 |
| Nov 13, 2025 | 33.08 | 33.08 | 32.95 | 32.95 | 32.95 | -1.58% | 9,238 |
| Nov 12, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 1.21% | 19,911 |
| Nov 10, 2025 | 33.23 | 33.23 | 33.08 | 33.08 | 33.08 | 2.07% | 6,540 |
| Nov 7, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -1.52% | 10,402 |
| Nov 6, 2025 | 32.92 | 32.92 | 32.91 | 32.91 | 32.91 | -1.35% | 9,311 |
| Nov 5, 2025 | 33.32 | 33.36 | 33.32 | 33.36 | 33.36 | 0.12% | 7,070 |
| Nov 4, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -0.30% | 11,944 |
| Nov 3, 2025 | 33.39 | 33.46 | 33.39 | 33.42 | 33.42 | -0.24% | 29,293 |
| Oct 31, 2025 | 33.43 | 33.50 | 33.43 | 33.50 | 33.50 | 0.18% | 980 |
| Oct 30, 2025 | 33.45 | 33.45 | 33.44 | 33.44 | 33.44 | -0.06% | 8,010 |
| Oct 29, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -0.30% | 6,857 |
| Oct 28, 2025 | 33.53 | 33.57 | 33.52 | 33.56 | 33.56 | 0.15% | 55,870 |
| Oct 27, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 0.45% | 10,805 |
| Oct 24, 2025 | 33.38 | 33.39 | 33.36 | 33.36 | 33.36 | 1.46% | 3,280 |
| Oct 23, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.03% | 10,795 |
| Oct 22, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -0.60% | 177 |
| Oct 20, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 1.07% | 5,100 |
| Oct 17, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -0.82% | 11,929 |
| Oct 16, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -0.42% | 837 |
| Oct 15, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 1.16% | 25,920 |
| Oct 14, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.09% | 11,213 |
| Oct 10, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -1.68% | 14,885 |
| Oct 9, 2025 | 33.29 | 33.29 | 33.28 | 33.28 | 33.28 | 0.45% | 848 |
| Oct 8, 2025 | 33.10 | 33.16 | 33.10 | 33.13 | 33.13 | 0.73% | 9,931 |
| Oct 7, 2025 | 32.78 | 32.89 | 32.78 | 32.89 | 32.89 | -0.48% | 11,772 |
| Oct 6, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -0.18% | 6,040 |
| Oct 3, 2025 | 33.08 | 33.11 | 33.08 | 33.11 | 33.11 | 0.79% | 21,170 |
| Oct 2, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.52% | 15,280 |
| Oct 1, 2025 | 32.72 | 32.72 | 32.68 | 32.68 | 32.68 | 1.08% | 19,440 |
| Sep 29, 2025 | 32.42 | 32.43 | 32.33 | 32.33 | 32.33 | 0.56% | 28,138 |
| Sep 26, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.19% | 1,700 |
| Sep 25, 2025 | 32.05 | 32.09 | 32.05 | 32.09 | 32.09 | -0.37% | 3,400 |
| Sep 24, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.59% | 2,340 |
| Sep 23, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.03% | 8,601 |
| Sep 22, 2025 | 31.96 | 32.41 | 31.96 | 32.41 | 32.41 | 0.90% | 93,586 |
| Sep 19, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.62% | 10,174 |
| Sep 18, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 1.32% | 6,229 |
| Sep 16, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.72% | 7,180 |
| Sep 15, 2025 | 32.37 | 32.37 | 32.13 | 32.13 | 32.13 | -0.93% | 1,908 |
| Sep 11, 2025 | 32.40 | 32.43 | 32.40 | 32.43 | 32.43 | 0.65% | 1,952 |
| Sep 10, 2025 | 32.18 | 32.22 | 32.18 | 32.22 | 32.22 | 1.99% | 6,661 |
| Sep 9, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.25% | 12,360 |
| Sep 8, 2025 | 31.73 | 31.73 | 31.67 | 31.67 | 31.67 | 0.54% | 8,979 |
| Sep 5, 2025 | 31.53 | 31.53 | 31.50 | 31.50 | 31.50 | 0.06% | 5,686 |
| Sep 4, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 1.19% | 6,560 |
| Sep 2, 2025 | 31.29 | 31.29 | 31.11 | 31.11 | 31.11 | -0.51% | 3,900 |
| Aug 29, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.79% | 7,135 |
| Aug 28, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.44% | 7,128 |
| Aug 27, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.51% | 4,150 |
| Aug 26, 2025 | 31.50 | 31.50 | 31.47 | 31.50 | 31.50 | -0.44% | 16,068 |
| Aug 22, 2025 | 31.67 | 31.67 | 31.64 | 31.64 | 31.64 | 1.25% | 6,103 |
| Aug 21, 2025 | 31.35 | 31.35 | 31.24 | 31.25 | 31.25 | -0.35% | 7,481 |
| Aug 20, 2025 | 31.24 | 31.36 | 31.24 | 31.36 | 31.36 | 0.10% | 7,579 |
| Aug 19, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.22% | 20,445 |
| Aug 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.13% | 8,892 |
| Aug 15, 2025 | 31.33 | 31.36 | 31.33 | 31.36 | 31.36 | 0.06% | 5,316 |
| Aug 14, 2025 | 31.33 | 31.34 | 31.33 | 31.34 | 31.34 | 0.48% | 4,300 |
| Aug 13, 2025 | 31.17 | 31.19 | 31.16 | 31.19 | 31.19 | 0.68% | 13,120 |
| Aug 12, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.26% | 23,520 |
| Aug 11, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.16% | 1,155 |
| Aug 8, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.13% | 10,640 |
| Aug 6, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.26% | 24,870 |
| Aug 5, 2025 | 30.85 | 30.89 | 30.85 | 30.89 | 30.89 | -0.68% | 8,133 |
| Jul 31, 2025 | 31.30 | 31.35 | 31.10 | 31.10 | 31.10 | -1.02% | 8,475 |
| Jul 30, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.71% | 5,123 |
| Jul 29, 2025 | 31.32 | 31.33 | 31.20 | 31.20 | 31.20 | -0.26% | 15,360 |
| Jul 28, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.19% | 4,333 |
| Jul 25, 2025 | 31.15 | 31.22 | 31.15 | 31.22 | 31.22 | 0.97% | 6,164 |
| Jul 24, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.68% | 5,812 |
| Jul 23, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 1.05% | 9,855 |
| Jul 22, 2025 | 30.37 | 30.39 | 30.37 | 30.39 | 30.39 | -1.11% | 18,251 |
| Jul 21, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.29% | 4,010 |
| Jul 18, 2025 | 30.91 | 30.91 | 30.64 | 30.64 | 30.64 | 0.79% | 2,626 |
| Jul 16, 2025 | 30.44 | 30.44 | 30.40 | 30.40 | 30.40 | -0.23% | 6,310 |
| Jul 15, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.56% | 12,300 |
| Jul 14, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.46% | 8,060 |
| Jul 11, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.29% | 601 |
| Jul 10, 2025 | 30.52 | 30.53 | 30.52 | 30.53 | 30.53 | 0.49% | 2,610 |
| Jul 8, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.56% | 39,610 |
| Jul 4, 2025 | 30.26 | 30.26 | 30.21 | 30.21 | 30.21 | -0.33% | 31,477 |
| Jul 3, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.66% | 11,359 |
| Jul 2, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.20% | 7,250 |
| Jun 30, 2025 | 30.10 | 30.10 | 30.00 | 30.05 | 30.05 | 0.17% | 4,720 |
| Jun 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.01% | 10,700 |
| Jun 26, 2025 | 29.62 | 29.72 | 29.62 | 29.70 | 29.70 | -0.03% | 3,217 |
| Jun 25, 2025 | 29.70 | 29.71 | 29.70 | 29.71 | 29.71 | 0.44% | 11,453 |