NBI Sustainable Canadian Equity ETF (TSX:NSCE)
Canada
· Delayed Price · Currency is CAD 48.08
-0.10 (-0.21%)
At close: Dec 5, 2025
TSX:NSCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.21% | 336 |
| Dec 4, 2025 | 47.61 | 48.18 | 47.61 | 48.18 | 48.18 | 1.09% | 1,859 |
| Dec 3, 2025 | 47.71 | 47.71 | 47.61 | 47.66 | 47.66 | -0.10% | 1,081 |
| Dec 2, 2025 | 48.11 | 48.11 | 47.71 | 47.71 | 47.71 | -0.36% | 459 |
| Dec 1, 2025 | 48.03 | 48.03 | 47.88 | 47.88 | 47.88 | -0.44% | 6,501 |
| Nov 27, 2025 | 48.13 | 48.18 | 48.09 | 48.09 | 48.09 | 0.21% | 759 |
| Nov 25, 2025 | 47.82 | 47.99 | 47.82 | 47.99 | 47.99 | 0.99% | 2,725 |
| Nov 24, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -0.21% | 703 |
| Nov 21, 2025 | 47.22 | 47.62 | 47.22 | 47.62 | 47.62 | 1.21% | 707 |
| Nov 19, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.19% | 140 |
| Nov 18, 2025 | 47.23 | 47.23 | 47.10 | 47.14 | 47.14 | -0.61% | 33,392 |
| Nov 17, 2025 | 47.50 | 47.50 | 47.43 | 47.43 | 47.43 | -0.50% | 1,002 |
| Nov 14, 2025 | 47.61 | 47.70 | 47.61 | 47.67 | 47.67 | -0.10% | 18,926 |
| Nov 13, 2025 | 47.78 | 47.78 | 47.72 | 47.72 | 47.72 | -0.27% | 494 |
| Nov 12, 2025 | 47.61 | 47.87 | 47.61 | 47.85 | 47.85 | 1.85% | 2,743 |
| Nov 11, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.36% | 1,098 |
| Nov 10, 2025 | 46.62 | 46.81 | 46.62 | 46.81 | 46.81 | 0.39% | 4,281 |
| Nov 7, 2025 | 46.35 | 46.63 | 46.35 | 46.63 | 46.63 | 0.32% | 557 |
| Nov 6, 2025 | 46.50 | 46.50 | 46.48 | 46.48 | 46.48 | -1.19% | 1,466 |
| Nov 5, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.81% | 184 |
| Nov 4, 2025 | 46.65 | 46.66 | 46.62 | 46.66 | 46.66 | -0.38% | 510 |
| Nov 3, 2025 | 47.30 | 47.30 | 46.80 | 46.84 | 46.84 | -0.28% | 1,703 |
| Oct 31, 2025 | 46.76 | 46.97 | 46.76 | 46.97 | 46.97 | 0.82% | 450 |
| Oct 30, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.57% | 270 |
| Oct 29, 2025 | 47.45 | 47.45 | 46.32 | 46.33 | 46.33 | -2.56% | 5,577 |
| Oct 28, 2025 | 47.69 | 47.72 | 47.54 | 47.54 | 47.54 | -0.71% | 1,812 |
| Oct 27, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - | 478 |
| Oct 24, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.67% | 836 |
| Oct 23, 2025 | 47.37 | 47.57 | 47.30 | 47.56 | 47.56 | 0.23% | 1,044 |
| Oct 22, 2025 | 47.41 | 47.45 | 47.41 | 47.45 | 47.45 | 0.40% | 1,477 |
| Oct 21, 2025 | 47.01 | 47.26 | 47.01 | 47.26 | 47.26 | 0.17% | 6,291 |
| Oct 20, 2025 | 47.16 | 47.18 | 47.16 | 47.18 | 47.18 | - | 2,324 |
| Oct 17, 2025 | 47.25 | 47.25 | 47.18 | 47.18 | 47.18 | 0.34% | 847 |
| Oct 16, 2025 | 47.00 | 47.02 | 46.97 | 47.02 | 47.02 | -0.82% | 672 |
| Oct 15, 2025 | 47.70 | 47.72 | 47.41 | 47.41 | 47.41 | -0.21% | 4,618 |
| Oct 14, 2025 | 47.01 | 47.51 | 47.01 | 47.51 | 47.51 | 1.02% | 5,244 |
| Oct 10, 2025 | 47.19 | 47.19 | 47.03 | 47.03 | 47.03 | -0.38% | 2,411 |
| Oct 9, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.06% | 321 |
| Oct 8, 2025 | 47.48 | 47.48 | 47.12 | 47.18 | 47.18 | -0.04% | 9,595 |
| Oct 7, 2025 | 47.59 | 47.59 | 47.17 | 47.20 | 47.20 | -0.34% | 1,918 |
| Oct 6, 2025 | 47.89 | 47.89 | 47.36 | 47.36 | 47.36 | -0.67% | 1,728 |
| Oct 3, 2025 | 47.20 | 47.70 | 47.20 | 47.68 | 47.68 | 0.63% | 2,680 |
| Oct 2, 2025 | 47.20 | 47.38 | 47.20 | 47.38 | 47.38 | 0.29% | 5,161 |
| Oct 1, 2025 | 47.36 | 47.36 | 47.24 | 47.25 | 47.25 | 0.27% | 331 |
| Sep 30, 2025 | 46.83 | 47.12 | 46.83 | 47.12 | 47.12 | 0.36% | 2,168 |
| Sep 29, 2025 | 46.81 | 46.95 | 46.81 | 46.95 | 46.95 | 0.30% | 358 |
| Sep 26, 2025 | 47.00 | 47.00 | 46.81 | 46.81 | 46.81 | -0.40% | 2,126 |
| Sep 25, 2025 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | -0.63% | 1,656 |
| Sep 24, 2025 | 47.41 | 47.41 | 47.30 | 47.30 | 47.30 | -0.04% | 1,332 |
| Sep 23, 2025 | 47.65 | 47.70 | 47.32 | 47.32 | 47.32 | -0.76% | 1,604 |
| Sep 22, 2025 | 48.10 | 48.10 | 47.68 | 47.68 | 47.68 | -0.93% | 3,602 |
| Sep 19, 2025 | 47.82 | 48.50 | 47.82 | 48.13 | 48.00 | 0.77% | 2,038 |
| Sep 18, 2025 | 48.01 | 48.01 | 47.76 | 47.76 | 47.63 | -0.23% | 903 |
| Sep 17, 2025 | 48.01 | 48.09 | 47.82 | 47.87 | 47.74 | 0.06% | 1,639 |
| Sep 16, 2025 | 48.09 | 48.09 | 47.84 | 47.84 | 47.71 | -0.44% | 2,308 |
| Sep 15, 2025 | 48.12 | 48.12 | 48.00 | 48.05 | 47.92 | -0.44% | 1,165 |
| Sep 12, 2025 | 48.49 | 48.49 | 48.26 | 48.26 | 48.13 | -0.70% | 1,240 |
| Sep 11, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.47 | 0.83% | 122 |
| Sep 10, 2025 | 48.66 | 48.66 | 48.20 | 48.20 | 48.07 | -0.62% | 397 |
| Sep 9, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.37 | - | 221 |
| Sep 8, 2025 | 48.85 | 48.85 | 48.50 | 48.50 | 48.37 | -0.39% | 1,575 |
| Sep 5, 2025 | 48.60 | 48.69 | 48.60 | 48.69 | 48.56 | 0.04% | 944 |
| Sep 4, 2025 | 48.65 | 48.67 | 48.63 | 48.67 | 48.54 | 0.66% | 656 |
| Sep 3, 2025 | 48.41 | 48.41 | 48.35 | 48.35 | 48.22 | 0.73% | 753 |
| Sep 2, 2025 | 48.16 | 48.16 | 48.00 | 48.00 | 47.87 | -0.41% | 630 |
| Aug 29, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.07 | 0.27% | 584 |
| Aug 28, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 47.94 | -0.31% | 179 |
| Aug 27, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.09 | 0.17% | 131 |
| Aug 26, 2025 | 48.15 | 48.20 | 48.14 | 48.14 | 48.01 | -0.15% | 1,311 |
| Aug 25, 2025 | 48.76 | 48.76 | 48.21 | 48.21 | 48.08 | -0.82% | 2,049 |
| Aug 22, 2025 | 48.84 | 48.84 | 48.61 | 48.61 | 48.48 | 0.27% | 574 |
| Aug 21, 2025 | 48.34 | 48.48 | 48.34 | 48.48 | 48.35 | 0.27% | 281 |
| Aug 20, 2025 | 48.65 | 48.65 | 48.35 | 48.35 | 48.22 | -0.25% | 26,269 |
| Aug 19, 2025 | 48.15 | 48.47 | 48.15 | 48.47 | 48.34 | 0.66% | 1,967 |
| Aug 18, 2025 | 48.13 | 48.15 | 48.13 | 48.15 | 48.02 | 0.42% | 525 |
| Aug 15, 2025 | 47.75 | 48.06 | 47.75 | 47.95 | 47.82 | 0.31% | 1,983 |
| Aug 14, 2025 | 47.93 | 47.93 | 47.80 | 47.80 | 47.67 | -0.52% | 2,130 |
| Aug 13, 2025 | 48.02 | 48.10 | 48.00 | 48.05 | 47.92 | -0.39% | 2,888 |
| Aug 12, 2025 | 48.17 | 48.26 | 48.17 | 48.24 | 48.11 | -0.04% | 15,377 |
| Aug 11, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.13 | 0.42% | 324 |
| Aug 8, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 47.93 | 0.06% | 308 |
| Aug 7, 2025 | 48.40 | 48.40 | 48.00 | 48.03 | 47.90 | -0.76% | 581 |
| Aug 6, 2025 | 48.55 | 48.55 | 48.40 | 48.40 | 48.27 | -0.39% | 1,732 |
| Aug 5, 2025 | 48.21 | 48.59 | 48.21 | 48.59 | 48.46 | 1.08% | 3,204 |
| Aug 1, 2025 | 48.38 | 48.38 | 47.85 | 48.07 | 47.94 | -0.72% | 26,829 |
| Jul 31, 2025 | 48.57 | 48.57 | 48.42 | 48.42 | 48.29 | -0.35% | 844 |
| Jul 30, 2025 | 48.72 | 48.72 | 48.55 | 48.59 | 48.46 | -0.27% | 861 |
| Jul 29, 2025 | 48.70 | 48.72 | 48.70 | 48.72 | 48.59 | 0.45% | 514 |
| Jul 28, 2025 | 48.95 | 48.95 | 48.50 | 48.50 | 48.37 | -0.84% | 1,066 |
| Jul 25, 2025 | 48.80 | 48.91 | 48.80 | 48.91 | 48.78 | 0.47% | 584 |
| Jul 24, 2025 | 48.66 | 48.68 | 48.66 | 48.68 | 48.55 | 0.33% | 883 |
| Jul 23, 2025 | 48.54 | 48.56 | 48.50 | 48.52 | 48.39 | -0.04% | 2,426 |
| Jul 22, 2025 | 48.64 | 48.64 | 48.54 | 48.54 | 48.41 | -0.49% | 1,509 |
| Jul 21, 2025 | 49.22 | 49.22 | 48.78 | 48.78 | 48.65 | -0.16% | 686 |
| Jul 18, 2025 | 49.06 | 49.06 | 48.86 | 48.86 | 48.73 | -0.45% | 813 |
| Jul 17, 2025 | 49.10 | 49.10 | 49.08 | 49.08 | 48.95 | 0.45% | 587 |
| Jul 16, 2025 | 48.75 | 48.86 | 48.75 | 48.86 | 48.73 | -0.29% | 204 |
| Jul 15, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.87 | -0.10% | 311 |
| Jul 14, 2025 | 48.93 | 49.11 | 48.93 | 49.05 | 48.92 | 0.37% | 715 |
| Jul 11, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.74 | -0.18% | 557 |