NBI Global Private Equity ETF (TSX:NGPE)
Canada
· Delayed Price · Currency is CAD 42.91
-1.17 (-2.65%)
Mar 6, 2026, 10:22 AM EST
TSX:NGPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 43.51 | 44.30 | 43.51 | 43.97 | 43.97 | -1.08% | 2,039 |
| Mar 4, 2026 | 44.11 | 44.46 | 44.11 | 44.45 | 44.45 | -0.34% | 1,874 |
| Mar 2, 2026 | 44.04 | 44.60 | 44.04 | 44.60 | 44.60 | -0.31% | 1,194 |
| Feb 27, 2026 | 45.41 | 45.41 | 44.66 | 44.74 | 44.74 | -3.10% | 855 |
| Feb 26, 2026 | 46.52 | 46.70 | 46.17 | 46.17 | 46.17 | 0.52% | 2,294 |
| Feb 25, 2026 | 45.43 | 46.04 | 45.43 | 45.93 | 45.93 | 0.79% | 2,973 |
| Feb 24, 2026 | 45.51 | 45.57 | 45.43 | 45.57 | 45.57 | 0.91% | 434 |
| Feb 23, 2026 | 45.30 | 45.30 | 45.16 | 45.16 | 45.16 | -3.91% | 2,042 |
| Feb 20, 2026 | 46.52 | 47.12 | 46.52 | 47.00 | 47.00 | 0.11% | 981 |
| Feb 19, 2026 | 47.14 | 47.14 | 46.95 | 46.95 | 46.95 | -2.41% | 1,285 |
| Feb 18, 2026 | 48.07 | 48.11 | 48.07 | 48.11 | 48.11 | 0.54% | 318 |
| Feb 17, 2026 | 47.75 | 47.85 | 47.75 | 47.85 | 47.85 | 0.61% | 1,284 |
| Feb 12, 2026 | 47.18 | 47.56 | 47.08 | 47.56 | 47.56 | -1.86% | 319 |
| Feb 11, 2026 | 48.47 | 48.47 | 48.46 | 48.46 | 48.46 | -0.72% | 519 |
| Feb 10, 2026 | 49.02 | 49.02 | 48.74 | 48.81 | 48.81 | 0.58% | 611 |
| Feb 9, 2026 | 47.85 | 48.53 | 47.85 | 48.53 | 48.53 | 1.17% | 235 |
| Feb 6, 2026 | 47.90 | 47.97 | 47.90 | 47.97 | 47.97 | 2.11% | 1,733 |
| Feb 5, 2026 | 47.90 | 47.90 | 46.98 | 46.98 | 46.98 | -3.13% | 1,293 |
| Feb 4, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.49% | 195 |
| Feb 3, 2026 | 49.20 | 49.20 | 47.79 | 47.79 | 47.79 | -5.01% | 2,739 |
| Jan 30, 2026 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -0.55% | 267 |
| Jan 29, 2026 | 51.13 | 51.13 | 50.50 | 50.59 | 50.59 | -0.12% | 651 |
| Jan 28, 2026 | 50.61 | 50.75 | 50.61 | 50.65 | 50.65 | -0.76% | 2,169 |
| Jan 27, 2026 | 51.05 | 51.05 | 51.00 | 51.04 | 51.04 | -2.95% | 457 |
| Jan 22, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 0.25% | 100 |
| Jan 21, 2026 | 52.59 | 52.59 | 52.46 | 52.46 | 52.46 | 1.51% | 364 |
| Jan 20, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | -2.29% | 119 |
| Jan 19, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | -2.34% | 227 |
| Jan 16, 2026 | 54.17 | 54.18 | 54.16 | 54.16 | 54.16 | 0.73% | 437 |
| Jan 15, 2026 | 53.87 | 53.87 | 53.77 | 53.77 | 53.77 | 3.15% | 1,163 |
| Jan 14, 2026 | 52.14 | 52.14 | 52.03 | 52.13 | 52.13 | -0.63% | 657 |
| Jan 13, 2026 | 52.90 | 52.90 | 52.44 | 52.46 | 52.46 | -1.72% | 5,865 |
| Jan 12, 2026 | 52.73 | 53.38 | 52.73 | 53.38 | 53.38 | 0.21% | 1,608 |
| Jan 9, 2026 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0.74% | 106 |
| Jan 8, 2026 | 52.04 | 52.88 | 52.04 | 52.88 | 52.88 | 0.15% | 1,313 |
| Jan 7, 2026 | 52.75 | 52.80 | 52.58 | 52.80 | 52.80 | -1.40% | 1,436 |
| Jan 6, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 0.85% | 185 |
| Jan 5, 2026 | 52.78 | 53.10 | 52.78 | 53.10 | 53.10 | 2.97% | 565 |
| Jan 2, 2026 | 51.19 | 51.57 | 51.19 | 51.57 | 51.57 | 0.68% | 1,410 |
| Dec 31, 2025 | 51.26 | 51.26 | 51.22 | 51.22 | 51.22 | -0.43% | 4,022 |
| Dec 30, 2025 | 52.01 | 52.01 | 51.44 | 51.44 | 51.44 | -1.85% | 803 |
| Dec 29, 2025 | 52.26 | 52.41 | 52.26 | 52.41 | 51.58 | -0.36% | 4,085 |
| Dec 23, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 51.76 | 0.15% | 100 |
| Dec 22, 2025 | 52.50 | 52.52 | 52.50 | 52.52 | 51.69 | 0.92% | 237 |
| Dec 18, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 51.21 | 0.83% | 102 |
| Dec 17, 2025 | 51.67 | 51.67 | 51.61 | 51.61 | 50.79 | -0.67% | 561 |
| Dec 16, 2025 | 52.08 | 52.08 | 51.96 | 51.96 | 51.13 | -0.27% | 4,859 |
| Dec 15, 2025 | 52.90 | 52.90 | 52.10 | 52.10 | 51.27 | 0.06% | 1,670 |
| Dec 12, 2025 | 52.02 | 52.07 | 51.97 | 52.07 | 51.24 | -1.20% | 2,237 |
| Dec 10, 2025 | 52.09 | 52.70 | 52.09 | 52.70 | 51.86 | 0.55% | 219 |
| Dec 9, 2025 | 52.10 | 52.46 | 51.99 | 52.41 | 51.58 | 1.96% | 4,750 |
| Dec 8, 2025 | 51.43 | 51.43 | 51.40 | 51.40 | 50.58 | -0.52% | 7,627 |
| Dec 5, 2025 | 51.70 | 51.70 | 51.67 | 51.67 | 50.85 | 0.41% | 300 |
| Dec 4, 2025 | 50.91 | 51.46 | 50.91 | 51.46 | 50.64 | 0.67% | 237 |
| Dec 3, 2025 | 50.65 | 51.12 | 50.65 | 51.12 | 50.31 | 1.27% | 2,317 |
| Dec 2, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.68 | -0.16% | 123 |
| Dec 1, 2025 | 50.47 | 50.56 | 50.47 | 50.56 | 49.76 | -0.86% | 3,871 |
| Nov 28, 2025 | 51.05 | 51.05 | 50.88 | 51.00 | 50.19 | 0.65% | 687 |
| Nov 27, 2025 | 50.67 | 50.95 | 50.67 | 50.67 | 49.87 | -0.51% | 3,573 |
| Nov 26, 2025 | 50.86 | 50.93 | 50.86 | 50.93 | 50.12 | 1.05% | 1,116 |
| Nov 25, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 49.60 | 1.29% | 4,504 |
| Nov 24, 2025 | 49.72 | 49.81 | 49.72 | 49.76 | 48.97 | 0.15% | 7,535 |
| Nov 21, 2025 | 49.14 | 49.69 | 48.91 | 49.69 | 48.90 | 1.63% | 3,162 |
| Nov 20, 2025 | 49.49 | 49.49 | 48.89 | 48.89 | 48.11 | -0.35% | 2,247 |
| Nov 19, 2025 | 48.79 | 49.06 | 48.79 | 49.06 | 48.28 | 0.33% | 2,800 |
| Nov 18, 2025 | 48.89 | 48.90 | 48.81 | 48.90 | 48.12 | -0.39% | 2,356 |
| Nov 17, 2025 | 50.29 | 50.29 | 49.02 | 49.09 | 48.31 | -2.60% | 10,495 |
| Nov 14, 2025 | 50.54 | 50.54 | 50.40 | 50.40 | 49.60 | -0.34% | 4,617 |
| Nov 13, 2025 | 51.13 | 51.13 | 50.45 | 50.57 | 49.77 | -2.82% | 2,515 |
| Nov 12, 2025 | 52.95 | 53.14 | 52.04 | 52.04 | 51.21 | -0.12% | 3,078 |
| Nov 11, 2025 | 51.95 | 52.10 | 51.95 | 52.10 | 51.27 | 0.52% | 2,003 |
| Nov 10, 2025 | 51.50 | 51.90 | 51.50 | 51.83 | 51.01 | 1.83% | 4,101 |
| Nov 7, 2025 | 50.93 | 50.93 | 50.90 | 50.90 | 50.09 | -1.53% | 9,313 |
| Nov 6, 2025 | 51.75 | 51.80 | 51.69 | 51.69 | 50.87 | -0.73% | 1,801 |
| Nov 5, 2025 | 51.84 | 52.13 | 51.81 | 52.07 | 51.24 | 0.72% | 1,340 |
| Nov 4, 2025 | 51.68 | 51.70 | 51.68 | 51.70 | 50.88 | -0.48% | 938 |
| Nov 3, 2025 | 51.90 | 52.03 | 51.90 | 51.95 | 51.13 | 0.10% | 3,450 |
| Oct 31, 2025 | 51.63 | 51.90 | 51.62 | 51.90 | 51.08 | -0.23% | 615 |
| Oct 30, 2025 | 52.05 | 52.05 | 52.02 | 52.02 | 51.19 | -0.52% | 2,258 |
| Oct 29, 2025 | 52.48 | 52.48 | 52.14 | 52.29 | 51.46 | -0.97% | 5,730 |
| Oct 28, 2025 | 52.89 | 52.89 | 52.80 | 52.80 | 51.96 | -1.09% | 505 |
| Oct 27, 2025 | 53.37 | 53.39 | 53.37 | 53.38 | 52.53 | 0.45% | 1,600 |
| Oct 24, 2025 | 53.45 | 53.45 | 53.14 | 53.14 | 52.30 | 1.24% | 987 |
| Oct 23, 2025 | 52.38 | 52.61 | 52.38 | 52.49 | 51.66 | -0.51% | 1,800 |
| Oct 22, 2025 | 52.49 | 52.78 | 52.49 | 52.76 | 51.92 | -0.34% | 588 |
| Oct 21, 2025 | 52.97 | 52.97 | 52.91 | 52.94 | 52.10 | 0.13% | 600 |
| Oct 20, 2025 | 52.85 | 52.87 | 52.85 | 52.87 | 52.03 | 1.59% | 1,239 |
| Oct 17, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 51.21 | -0.52% | 422 |
| Oct 16, 2025 | 53.18 | 53.19 | 52.31 | 52.31 | 51.48 | -2.42% | 2,518 |
| Oct 15, 2025 | 53.99 | 53.99 | 53.61 | 53.61 | 52.76 | -0.50% | 487 |
| Oct 14, 2025 | 52.24 | 53.92 | 52.24 | 53.88 | 53.02 | 3.34% | 3,789 |
| Oct 10, 2025 | 52.25 | 52.25 | 52.14 | 52.14 | 51.31 | -3.39% | 1,165 |
| Oct 9, 2025 | 53.81 | 53.99 | 53.78 | 53.97 | 53.11 | 0.30% | 914 |
| Oct 8, 2025 | 53.86 | 53.96 | 53.62 | 53.81 | 52.96 | -0.02% | 2,705 |
| Oct 7, 2025 | 53.85 | 53.85 | 53.82 | 53.82 | 52.97 | -0.87% | 3,318 |
| Oct 6, 2025 | 54.41 | 54.41 | 54.29 | 54.29 | 53.43 | -0.22% | 1,011 |
| Oct 3, 2025 | 54.53 | 54.53 | 54.41 | 54.41 | 53.55 | 1.70% | 1,051 |
| Oct 2, 2025 | 53.57 | 53.57 | 53.50 | 53.50 | 52.65 | -0.13% | 521 |
| Oct 1, 2025 | 54.11 | 54.11 | 53.57 | 53.57 | 52.72 | 0.30% | 2,903 |
| Sep 30, 2025 | 54.71 | 54.71 | 53.41 | 53.41 | 52.56 | -1.58% | 1,552 |