Skip to main content
NBI Sustainable Canadian Equity ETF (TSX:NSCE)
Canada flag Canada · Delayed Price · Currency is CAD
48.06
-0.53 (-1.09%)
At close: Mar 6, 2026

TSX:NSCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202647.8848.0647.8848.0648.06-1.09%1,925
Mar 5, 202648.4748.5948.4748.5948.59-0.23%207
Mar 3, 202648.8148.8148.7048.7048.70-0.23%338
Mar 2, 202648.3448.8148.3448.8148.810.64%7,770
Feb 27, 202648.3448.5048.3448.5048.50-0.04%2,294
Feb 26, 202648.5048.5248.4548.5248.521.21%1,386
Feb 25, 202647.9647.9647.9447.9447.940.57%1,096
Feb 24, 202647.5547.6747.5547.6747.670.25%348
Feb 23, 202647.6747.6747.5547.5547.55-0.19%574
Feb 19, 202647.4147.6447.4147.6447.640.17%669
Feb 18, 202647.2747.5647.2747.5647.560.57%5,828
Feb 17, 202647.2347.2947.2347.2947.290.30%2,246
Feb 13, 202646.8047.1546.7447.1547.150.79%33,066
Feb 12, 202647.3047.3046.6946.7846.78-1.83%6,210
Feb 11, 202647.7547.7547.6547.6547.650.04%719
Feb 10, 202647.5247.7547.5247.6347.630.23%25,255
Feb 9, 202647.3347.5247.3347.5247.520.51%1,942
Feb 6, 202647.4847.4847.2847.2847.28-0.08%723
Feb 5, 202647.3247.3247.3247.3247.32-0.23%232
Feb 4, 202646.6347.4346.6347.4347.432.46%9,626
Feb 3, 202646.6846.6846.2946.2946.290.41%1,020
Jan 30, 202646.0946.1046.0946.1046.10-0.63%3,072
Jan 29, 202646.3646.4146.3646.3946.39-0.24%17,856
Jan 28, 202647.0447.0446.4446.5046.50-1.06%1,586
Jan 27, 202647.0047.0047.0047.0047.00-0.84%1,139
Jan 26, 202647.6447.6447.4047.4047.40-0.57%807
Jan 23, 202647.6447.6747.6447.6747.67-0.48%282
Jan 22, 202647.8447.9047.8447.9047.900.74%531
Jan 21, 202647.5547.5547.5547.5547.550.59%167
Jan 20, 202647.4947.4947.2747.2747.27-1.64%3,628
Jan 19, 202648.0648.0648.0648.0648.060.13%278
Jan 16, 202648.0048.0048.0048.0048.00-0.64%208
Jan 15, 202648.3148.3148.3148.3148.310.42%375
Jan 14, 202648.1048.1648.1048.1148.110.04%676
Jan 13, 202648.2148.2148.0948.0948.09-1.25%1,048
Jan 12, 202648.5348.7348.5348.7048.700.41%2,001
Jan 9, 202648.5048.5048.5048.5048.500.31%341
Jan 8, 202648.3548.3548.3348.3548.350.25%593
Jan 7, 202648.2448.2448.2348.2348.23-0.45%844
Jan 6, 202648.3548.5148.3548.4548.450.12%2,840
Jan 5, 202648.3948.3948.3948.3948.390.21%869
Dec 31, 202548.4048.4048.2948.2948.29-0.66%538
Dec 30, 202548.6148.6148.6148.6148.610.12%276
Dec 29, 202548.4248.5548.4248.5548.510.21%668
Dec 24, 202548.4448.4548.4448.4548.420.52%820
Dec 23, 202548.2048.2048.2048.2048.17-0.33%1,251
Dec 22, 202548.2848.3648.2648.3648.330.23%2,332
Dec 19, 202548.2548.2548.2548.2548.220.12%342
Dec 18, 202548.1048.1948.0448.1948.160.44%1,801
Dec 17, 202548.0448.0447.9247.9847.95-0.21%3,832
Dec 16, 202548.0848.0848.0848.0848.05-0.08%237
Dec 15, 202547.9748.1247.9748.1248.090.31%521
Dec 12, 202547.9747.9747.9747.9747.940.08%1,263
Dec 11, 202547.9547.9547.9347.9347.90-0.08%426
Dec 10, 202547.9747.9747.9747.9747.940.36%559
Dec 9, 202547.8047.8047.8047.8047.77-0.44%1,150
Dec 8, 202548.1848.1848.0148.0147.98-0.15%1,832
Dec 5, 202548.0848.0848.0848.0848.05-0.21%336
Dec 4, 202547.6148.1847.6148.1848.151.09%1,859
Dec 3, 202547.7147.7147.6147.6647.63-0.10%1,081
Dec 2, 202548.1148.1147.7147.7147.68-0.36%459
Dec 1, 202548.0348.0347.8847.8847.85-0.44%6,501
Nov 27, 202548.1348.1848.0948.0948.060.21%759
Nov 25, 202547.8247.9947.8247.9947.960.99%2,725
Nov 24, 202547.5247.5247.5247.5247.49-0.21%703
Nov 21, 202547.2247.6247.2247.6247.591.21%707
Nov 19, 202547.0547.0547.0547.0547.02-0.19%140
Nov 18, 202547.2347.2347.1047.1447.11-0.61%33,392
Nov 17, 202547.5047.5047.4347.4347.40-0.50%1,002
Nov 14, 202547.6147.7047.6147.6747.64-0.10%18,926
Nov 13, 202547.7847.7847.7247.7247.69-0.27%494
Nov 12, 202547.6147.8747.6147.8547.821.85%2,743
Nov 11, 202546.9846.9846.9846.9846.950.36%1,098
Nov 10, 202546.6246.8146.6246.8146.780.39%4,281
Nov 7, 202546.3546.6346.3546.6346.600.32%557
Nov 6, 202546.5046.5046.4846.4846.45-1.19%1,466
Nov 5, 202547.0447.0447.0447.0447.010.81%184
Nov 4, 202546.6546.6646.6246.6646.63-0.38%510
Nov 3, 202547.3047.3046.8046.8446.81-0.28%1,703
Oct 31, 202546.7646.9746.7646.9746.940.82%450
Oct 30, 202546.5946.5946.5946.5946.560.57%270
Oct 29, 202547.4547.4546.3246.3346.29-2.56%5,577
Oct 28, 202547.6947.7247.5447.5447.51-0.71%1,812
Oct 27, 202547.8847.8847.8847.8847.85-478
Oct 24, 202547.8847.8847.8847.8847.850.67%836
Oct 23, 202547.3747.5747.3047.5647.530.23%1,044
Oct 22, 202547.4147.4547.4147.4547.420.40%1,477
Oct 21, 202547.0147.2647.0147.2647.230.17%6,291
Oct 20, 202547.1647.1847.1647.1847.15-2,324
Oct 17, 202547.2547.2547.1847.1847.150.34%847
Oct 16, 202547.0047.0246.9747.0246.99-0.82%672
Oct 15, 202547.7047.7247.4147.4147.38-0.21%4,618
Oct 14, 202547.0147.5147.0147.5147.481.02%5,244
Oct 10, 202547.1947.1947.0347.0347.00-0.38%2,411
Oct 9, 202547.2147.2147.2147.2147.180.06%321
Oct 8, 202547.4847.4847.1247.1847.15-0.04%9,595
Oct 7, 202547.5947.5947.1747.2047.17-0.34%1,918
Oct 6, 202547.8947.8947.3647.3647.33-0.67%1,728
Oct 3, 202547.2047.7047.2047.6847.650.63%2,680
Oct 2, 202547.2047.3847.2047.3847.350.29%5,161