Skip to main content
NBI High Yield Bond ETF (TSX:NHYB)
Canada flag Canada · Delayed Price · Currency is CAD
21.80
-0.10 (-0.46%)
At close: Dec 5, 2025

TSX:NHYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.8521.8621.7921.8021.80-0.46%20,822
Dec 3, 202521.8521.9021.8521.9021.900.23%700
Dec 1, 202521.7821.8521.7821.8521.85-0.68%1,550
Nov 28, 202521.8422.0021.8422.0022.000.09%10,000
Nov 27, 202521.9821.9821.9821.9821.980.37%102
Nov 26, 202521.9021.9021.9021.9021.900.32%600
Nov 20, 202521.9121.9121.8221.8321.72-0.27%1,569
Nov 19, 202521.9121.9221.8921.8921.780.64%727
Nov 18, 202521.7521.7521.7521.7521.64-0.64%2,119
Nov 17, 202521.8621.8921.8621.8921.78-0.23%5,506
Nov 14, 202521.9221.9421.8921.9421.830.32%19,225
Nov 13, 202521.9121.9121.8721.8721.76-0.18%200
Nov 12, 202521.9121.9221.9121.9121.800.46%2,050
Nov 11, 202521.8121.8121.8121.8121.70-0.41%225
Nov 10, 202521.9021.9021.9021.9021.790.41%3,100
Nov 7, 202521.7721.8121.7521.8121.700.05%3,800
Nov 6, 202521.7921.8021.7921.8021.690.23%600
Nov 4, 202521.7221.7721.7221.7521.64-0.73%9,770
Nov 3, 202521.8621.9121.8421.9121.800.18%19,646
Oct 31, 202521.9121.9421.8721.8721.76-0.05%10,841
Oct 30, 202521.8821.8821.8821.8821.77-0.32%100
Oct 29, 202522.0222.0221.9521.9521.84-0.18%537
Oct 27, 202521.9222.0021.9221.9921.88-0.23%801
Oct 24, 202521.9022.0421.9022.0421.93-0.05%9,400
Oct 23, 202522.0522.0522.0522.0521.820.41%700
Oct 22, 202522.0522.0521.9621.9621.73-0.59%1,600
Oct 20, 202522.0922.0922.0922.0921.860.27%301
Oct 17, 202522.0022.0321.9222.0321.80-0.14%1,500
Oct 16, 202522.0622.0722.0422.0621.83-0.09%11,100
Oct 15, 202522.0622.0822.0622.0821.851.05%300
Oct 14, 202521.8521.8521.8521.8521.62-0.23%610
Oct 10, 202521.9321.9321.9021.9021.67-0.14%5,977
Oct 9, 202521.9721.9721.9321.9321.70-0.23%3,863
Oct 7, 202521.9621.9821.9621.9821.75-350
Oct 6, 202521.9821.9821.9821.9821.75-0.05%100
Oct 3, 202521.9921.9921.9921.9921.760.09%193
Oct 2, 202521.9721.9721.9721.9721.74-0.14%500
Oct 1, 202522.0022.0022.0022.0021.77-0.27%584
Sep 30, 202522.0622.0622.0622.0621.830.27%1,000
Sep 26, 202521.9322.0021.9222.0021.770.46%500
Sep 25, 202521.9621.9621.9021.9021.67-0.32%620
Sep 24, 202522.0022.0021.9721.9721.74-0.41%1,300
Sep 23, 202522.0622.0622.0622.0621.83-0.05%500
Sep 22, 202522.0522.0722.0022.0721.84-0.27%4,366
Sep 19, 202522.1322.1322.1322.1321.790.05%221
Sep 17, 202522.1222.1222.1222.1221.78-0.09%2,003
Sep 16, 202522.3322.3322.1222.1421.80-2,328
Sep 15, 202522.1422.1422.1422.1421.80-0.05%905
Sep 12, 202522.1522.1522.1522.1521.810.23%410
Sep 11, 202522.1222.1222.1022.1021.770.23%200
Sep 10, 202522.0522.0522.0522.0521.72-200
Sep 8, 202522.0122.0521.9722.0521.72-0.05%3,100
Sep 5, 202521.9122.0621.9122.0621.730.32%1,064
Sep 4, 202521.9522.0121.9521.9921.660.18%4,400
Sep 3, 202521.9521.9521.9521.9521.620.46%101
Sep 2, 202522.0922.0921.8121.8521.52-0.77%1,628
Aug 29, 202522.0022.0222.0022.0221.690.41%1,600
Aug 28, 202521.9321.9321.9321.9321.60-0.32%100
Aug 22, 202522.0022.0022.0022.0021.670.46%164
Aug 21, 202521.9521.9521.9021.9021.47-0.23%4,538
Aug 18, 202521.9521.9521.9521.9521.52-0.18%200
Aug 15, 202521.9021.9921.9021.9921.56-1.08%540
Aug 14, 202522.2322.2322.2322.2321.791.05%276
Aug 13, 202522.0022.0022.0022.0021.570.09%101
Aug 12, 202521.9721.9821.9721.9821.550.37%200
Aug 11, 202521.9021.9021.9021.9021.47-0.18%260
Aug 8, 202521.9421.9421.9421.9421.51-0.05%1,800
Aug 7, 202521.9521.9521.9521.9521.52-0.14%200
Aug 5, 202521.9821.9821.9821.9821.550.14%100
Aug 1, 202521.9521.9521.9521.9521.520.09%501
Jul 31, 202521.9321.9321.9321.9321.500.37%103
Jul 30, 202521.8521.8521.8521.8521.42-0.05%110
Jul 29, 202521.8621.8621.8621.8621.43-0.14%100
Jul 28, 202521.8921.8921.8921.8921.46-0.32%105
Jul 25, 202521.9221.9621.9221.9621.53-0.41%500
Jul 22, 202522.0522.0522.0522.0521.520.05%300
Jul 21, 202522.0422.0422.0422.0421.510.59%100
Jul 18, 202521.9121.9121.9121.9121.38-0.18%100
Jul 16, 202521.8721.9521.8721.9521.42-0.41%318
Jul 15, 202522.0422.0422.0422.0421.510.23%119
Jul 14, 202521.9921.9921.9921.9921.460.18%426
Jul 8, 202521.9521.9521.9521.9521.42-592
Jul 7, 202521.9521.9521.9521.9521.42-0.41%300
Jun 30, 202521.9722.0421.9722.0421.510.87%2,705
Jun 27, 202521.8821.8821.8521.8521.32-0.50%800
Jun 26, 202521.9521.9621.9521.9621.430.73%200
Jun 25, 202521.8021.8021.8021.8021.27-0.14%300
Jun 24, 202521.8421.8421.8321.8321.30-500
Jun 23, 202521.8321.8321.8321.8321.30-0.09%103
Jun 13, 202521.8121.8521.8121.8521.23-0.82%15,300
Jun 12, 202522.0322.0322.0322.0321.411.29%1,000
Jun 9, 202521.7521.7521.7521.7521.13-0.09%401
Jun 6, 202521.7721.7721.7721.7721.15-1.27%100
Jun 5, 202522.0522.0522.0522.0521.431.05%201