NBI Global Private Equity ETF (TSX:NGPE)
Canada
· Delayed Price · Currency is CAD 51.67
+0.14 (0.27%)
Dec 5, 2025, 12:11 PM EST
TSX:NGPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.70 | 51.70 | 51.67 | 51.67 | 51.67 | 0.41% | 300 |
| Dec 4, 2025 | 50.91 | 51.46 | 50.91 | 51.46 | 51.46 | 0.67% | 237 |
| Dec 3, 2025 | 50.65 | 51.12 | 50.65 | 51.12 | 51.12 | 1.27% | 2,317 |
| Dec 2, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -0.16% | 123 |
| Dec 1, 2025 | 50.47 | 50.56 | 50.47 | 50.56 | 50.56 | -0.86% | 3,871 |
| Nov 28, 2025 | 51.05 | 51.05 | 50.88 | 51.00 | 51.00 | 0.65% | 687 |
| Nov 27, 2025 | 50.67 | 50.95 | 50.67 | 50.67 | 50.67 | -0.51% | 3,573 |
| Nov 26, 2025 | 50.86 | 50.93 | 50.86 | 50.93 | 50.93 | 1.05% | 1,116 |
| Nov 25, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1.29% | 4,504 |
| Nov 24, 2025 | 49.72 | 49.81 | 49.72 | 49.76 | 49.76 | 0.15% | 7,535 |
| Nov 21, 2025 | 49.14 | 49.69 | 48.91 | 49.69 | 49.69 | 1.63% | 3,162 |
| Nov 20, 2025 | 49.49 | 49.49 | 48.89 | 48.89 | 48.89 | -0.35% | 2,247 |
| Nov 19, 2025 | 48.79 | 49.06 | 48.79 | 49.06 | 49.06 | 0.33% | 2,800 |
| Nov 18, 2025 | 48.89 | 48.90 | 48.81 | 48.90 | 48.90 | -0.39% | 2,356 |
| Nov 17, 2025 | 50.29 | 50.29 | 49.02 | 49.09 | 49.09 | -2.60% | 10,495 |
| Nov 14, 2025 | 50.54 | 50.54 | 50.40 | 50.40 | 50.40 | -0.34% | 4,617 |
| Nov 13, 2025 | 51.13 | 51.13 | 50.45 | 50.57 | 50.57 | -2.82% | 2,515 |
| Nov 12, 2025 | 52.95 | 53.14 | 52.04 | 52.04 | 52.04 | -0.12% | 3,078 |
| Nov 11, 2025 | 51.95 | 52.10 | 51.95 | 52.10 | 52.10 | 0.52% | 2,003 |
| Nov 10, 2025 | 51.50 | 51.90 | 51.50 | 51.83 | 51.83 | 1.83% | 4,101 |
| Nov 7, 2025 | 50.93 | 50.93 | 50.90 | 50.90 | 50.90 | -1.53% | 9,313 |
| Nov 6, 2025 | 51.75 | 51.80 | 51.69 | 51.69 | 51.69 | -0.73% | 1,801 |
| Nov 5, 2025 | 51.84 | 52.13 | 51.81 | 52.07 | 52.07 | 0.72% | 1,340 |
| Nov 4, 2025 | 51.68 | 51.70 | 51.68 | 51.70 | 51.70 | -0.48% | 938 |
| Nov 3, 2025 | 51.90 | 52.03 | 51.90 | 51.95 | 51.95 | 0.10% | 3,450 |
| Oct 31, 2025 | 51.63 | 51.90 | 51.62 | 51.90 | 51.90 | -0.23% | 615 |
| Oct 30, 2025 | 52.05 | 52.05 | 52.02 | 52.02 | 52.02 | -0.52% | 2,258 |
| Oct 29, 2025 | 52.48 | 52.48 | 52.14 | 52.29 | 52.29 | -0.97% | 5,730 |
| Oct 28, 2025 | 52.89 | 52.89 | 52.80 | 52.80 | 52.80 | -1.09% | 505 |
| Oct 27, 2025 | 53.37 | 53.39 | 53.37 | 53.38 | 53.38 | 0.45% | 1,600 |
| Oct 24, 2025 | 53.45 | 53.45 | 53.14 | 53.14 | 53.14 | 1.24% | 987 |
| Oct 23, 2025 | 52.38 | 52.61 | 52.38 | 52.49 | 52.49 | -0.51% | 1,800 |
| Oct 22, 2025 | 52.49 | 52.78 | 52.49 | 52.76 | 52.76 | -0.34% | 588 |
| Oct 21, 2025 | 52.97 | 52.97 | 52.91 | 52.94 | 52.94 | 0.13% | 600 |
| Oct 20, 2025 | 52.85 | 52.87 | 52.85 | 52.87 | 52.87 | 1.59% | 1,239 |
| Oct 17, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -0.52% | 422 |
| Oct 16, 2025 | 53.18 | 53.19 | 52.31 | 52.31 | 52.31 | -2.42% | 2,518 |
| Oct 15, 2025 | 53.99 | 53.99 | 53.61 | 53.61 | 53.61 | -0.50% | 487 |
| Oct 14, 2025 | 52.24 | 53.92 | 52.24 | 53.88 | 53.88 | 3.34% | 3,789 |
| Oct 10, 2025 | 52.25 | 52.25 | 52.14 | 52.14 | 52.14 | -3.39% | 1,165 |
| Oct 9, 2025 | 53.81 | 53.99 | 53.78 | 53.97 | 53.97 | 0.30% | 914 |
| Oct 8, 2025 | 53.86 | 53.96 | 53.62 | 53.81 | 53.81 | -0.02% | 2,705 |
| Oct 7, 2025 | 53.85 | 53.85 | 53.82 | 53.82 | 53.82 | -0.87% | 3,318 |
| Oct 6, 2025 | 54.41 | 54.41 | 54.29 | 54.29 | 54.29 | -0.22% | 1,011 |
| Oct 3, 2025 | 54.53 | 54.53 | 54.41 | 54.41 | 54.41 | 1.70% | 1,051 |
| Oct 2, 2025 | 53.57 | 53.57 | 53.50 | 53.50 | 53.50 | -0.13% | 521 |
| Oct 1, 2025 | 54.11 | 54.11 | 53.57 | 53.57 | 53.57 | 0.30% | 2,903 |
| Sep 30, 2025 | 54.71 | 54.71 | 53.41 | 53.41 | 53.41 | -1.58% | 1,552 |
| Sep 29, 2025 | 54.67 | 54.67 | 54.15 | 54.27 | 54.27 | 0.85% | 3,211 |
| Sep 25, 2025 | 53.66 | 53.81 | 53.66 | 53.81 | 53.81 | -1.18% | 228 |
| Sep 24, 2025 | 55.35 | 55.35 | 54.45 | 54.45 | 54.45 | -2.24% | 1,702 |
| Sep 23, 2025 | 55.98 | 56.34 | 55.70 | 55.70 | 55.70 | 0.14% | 3,854 |
| Sep 22, 2025 | 55.72 | 55.72 | 55.62 | 55.62 | 55.62 | -0.47% | 1,105 |
| Sep 18, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 1.67% | 130 |
| Sep 17, 2025 | 55.06 | 55.30 | 54.75 | 54.96 | 54.96 | 0.40% | 2,657 |
| Sep 16, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.99% | 160 |
| Sep 15, 2025 | 55.45 | 55.45 | 55.29 | 55.29 | 55.29 | -0.45% | 1,081 |
| Sep 12, 2025 | 55.40 | 55.54 | 55.40 | 55.54 | 55.54 | -0.04% | 2,700 |
| Sep 11, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 1.94% | 1,720 |
| Sep 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.66% | 1,199 |
| Sep 9, 2025 | 54.10 | 54.14 | 53.98 | 54.14 | 54.14 | 0.82% | 1,708 |
| Sep 5, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.79% | 901 |
| Sep 3, 2025 | 53.09 | 53.28 | 53.09 | 53.28 | 53.28 | -0.13% | 432 |
| Sep 2, 2025 | 53.21 | 53.35 | 53.21 | 53.35 | 53.35 | -2.24% | 315 |
| Aug 29, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | -0.09% | 230 |
| Aug 28, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -0.22% | 600 |
| Aug 27, 2025 | 54.66 | 54.74 | 54.66 | 54.74 | 54.74 | -0.09% | 258 |
| Aug 26, 2025 | 54.79 | 54.80 | 54.79 | 54.79 | 54.79 | 0.04% | 719 |
| Aug 25, 2025 | 55.08 | 55.32 | 54.77 | 54.77 | 54.77 | -1.05% | 4,158 |
| Aug 22, 2025 | 54.24 | 55.35 | 54.24 | 55.35 | 55.35 | 1.19% | 1,142 |
| Aug 19, 2025 | 55.05 | 55.05 | 54.63 | 54.70 | 54.70 | -0.11% | 1,210 |
| Aug 18, 2025 | 54.88 | 54.96 | 54.76 | 54.76 | 54.76 | -1.07% | 4,211 |
| Aug 13, 2025 | 55.44 | 55.45 | 55.35 | 55.35 | 55.35 | 1.67% | 707 |
| Aug 11, 2025 | 54.56 | 54.66 | 54.44 | 54.44 | 54.44 | -0.29% | 383 |
| Aug 8, 2025 | 54.10 | 54.60 | 54.09 | 54.60 | 54.60 | 1.30% | 1,205 |
| Aug 7, 2025 | 54.32 | 54.32 | 53.90 | 53.90 | 53.90 | -0.50% | 680 |
| Aug 6, 2025 | 54.11 | 54.17 | 54.11 | 54.17 | 54.17 | 0.74% | 1,203 |
| Aug 5, 2025 | 54.10 | 54.10 | 53.77 | 53.77 | 53.77 | -0.35% | 459 |
| Jul 31, 2025 | 54.16 | 54.16 | 53.96 | 53.96 | 53.96 | -1.15% | 205 |
| Jul 30, 2025 | 54.84 | 54.90 | 54.41 | 54.59 | 54.59 | -0.44% | 1,705 |
| Jul 29, 2025 | 54.75 | 54.83 | 54.75 | 54.83 | 54.83 | -0.42% | 379 |
| Jul 28, 2025 | 55.02 | 55.06 | 55.02 | 55.06 | 55.06 | -0.11% | 251 |
| Jul 25, 2025 | 55.13 | 55.13 | 55.12 | 55.12 | 55.12 | 0.33% | 355 |
| Jul 23, 2025 | 54.97 | 55.00 | 54.94 | 54.94 | 54.94 | 1.59% | 5,330 |
| Jul 22, 2025 | 53.79 | 54.08 | 53.79 | 54.08 | 54.08 | -0.52% | 5,250 |
| Jul 21, 2025 | 54.55 | 54.55 | 54.36 | 54.36 | 54.36 | -0.68% | 354 |
| Jul 18, 2025 | 55.00 | 55.00 | 54.66 | 54.73 | 54.73 | -0.55% | 500 |
| Jul 17, 2025 | 54.69 | 55.03 | 54.69 | 55.03 | 55.03 | 2.12% | 2,525 |
| Jul 16, 2025 | 53.31 | 53.89 | 53.31 | 53.89 | 53.89 | 1.95% | 276 |
| Jul 15, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -0.51% | 226 |
| Jul 11, 2025 | 52.96 | 53.30 | 52.96 | 53.13 | 53.13 | -1.12% | 1,591 |
| Jul 10, 2025 | 53.00 | 53.73 | 53.00 | 53.73 | 53.73 | 2.05% | 258 |
| Jul 9, 2025 | 52.68 | 52.68 | 52.65 | 52.65 | 52.65 | -0.06% | 316 |
| Jul 8, 2025 | 52.55 | 52.68 | 52.55 | 52.68 | 52.68 | 1.76% | 2,611 |
| Jul 7, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -0.02% | 121 |
| Jul 4, 2025 | 51.89 | 51.96 | 51.78 | 51.78 | 51.78 | 0.15% | 526 |
| Jul 2, 2025 | 51.44 | 51.70 | 51.44 | 51.70 | 51.70 | -0.27% | 322 |
| Jun 27, 2025 | 51.53 | 52.07 | 51.53 | 51.84 | 51.84 | 1.33% | 1,010 |
| Jun 26, 2025 | 50.83 | 51.16 | 50.83 | 51.16 | 51.16 | 2.01% | 600 |
| Jun 25, 2025 | 50.15 | 50.18 | 50.15 | 50.15 | 50.15 | -0.93% | 556 |