Skip to main content
NBI Sustainable Canadian Equity ETF (TSX:NSCE)
Canada flag Canada · Delayed Price · Currency is CAD
48.55
+0.01 (0.02%)
Apr 28, 2026, 3:59 PM EST

TSX:NSCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202648.5548.5548.5548.5548.550.14%132
Apr 27, 202648.4848.4848.4848.4848.480.12%365
Apr 22, 202648.8048.8048.4248.4248.42-0.27%1,498
Apr 21, 202648.6448.6548.5548.5548.55-0.21%16,368
Apr 20, 202648.6748.6748.6548.6548.650.06%524
Apr 17, 202648.4948.6248.4948.6248.621.84%264
Apr 16, 202647.7447.7447.7447.7447.74-1.00%139
Apr 15, 202648.3248.3248.2148.2248.220.12%1,059
Apr 14, 202647.7748.1647.7748.1648.161.39%360
Apr 13, 202647.2647.5047.2647.5047.500.25%556
Apr 10, 202647.3847.3847.3847.3847.38-0.40%187
Apr 9, 202647.7047.7047.5547.5747.570.85%14,276
Apr 7, 202647.1747.1747.1747.1747.17-0.84%192
Apr 6, 202647.5747.5747.5747.5747.570.25%595
Apr 2, 202647.3047.4547.3047.4547.451.04%400
Mar 31, 202646.9646.9646.9646.9646.960.28%757
Mar 30, 202646.3846.8346.3846.8346.831.52%1,459
Mar 27, 202646.3346.3346.1346.1346.13-0.77%418
Mar 26, 202646.4946.4946.4946.4946.49-0.75%383
Mar 25, 202646.8446.8446.8446.8446.840.19%891
Mar 24, 202647.0047.0046.7546.7546.750.73%2,754
Mar 20, 202646.6846.6846.3446.4146.26-0.66%1,107
Mar 19, 202647.0147.0146.5346.7246.57-2.12%1,261
Mar 18, 202647.7347.7347.7347.7347.58-0.58%351
Mar 16, 202647.6048.0147.6048.0147.850.99%634
Mar 13, 202647.5447.5447.5447.5447.39-0.08%248
Mar 11, 202647.5847.5847.5247.5847.43-1.53%1,734
Mar 9, 202647.7048.3247.5848.3248.160.54%1,380
Mar 6, 202647.8848.0647.8848.0647.90-1.09%1,925
Mar 5, 202648.4748.5948.4748.5948.43-0.23%207
Mar 3, 202648.8148.8148.7048.7048.54-0.23%338
Mar 2, 202648.3448.8148.3448.8148.650.64%7,770
Feb 27, 202648.3448.5048.3448.5048.34-0.04%2,294
Feb 26, 202648.5048.5248.4548.5248.361.21%1,386
Feb 25, 202647.9647.9647.9447.9447.790.57%1,096
Feb 24, 202647.5547.6747.5547.6747.520.25%348
Feb 23, 202647.6747.6747.5547.5547.40-0.19%574
Feb 19, 202647.4147.6447.4147.6447.490.17%669
Feb 18, 202647.2747.5647.2747.5647.410.57%5,828
Feb 17, 202647.2347.2947.2347.2947.140.30%2,246
Feb 13, 202646.8047.1546.7447.1547.000.79%33,066
Feb 12, 202647.3047.3046.6946.7846.63-1.83%6,210
Feb 11, 202647.7547.7547.6547.6547.500.04%719
Feb 10, 202647.5247.7547.5247.6347.480.23%25,255
Feb 9, 202647.3347.5247.3347.5247.370.51%1,942
Feb 6, 202647.4847.4847.2847.2847.13-0.08%723
Feb 5, 202647.3247.3247.3247.3247.17-0.23%232
Feb 4, 202646.6347.4346.6347.4347.282.46%9,626
Feb 3, 202646.6846.6846.2946.2946.140.41%1,020
Jan 30, 202646.0946.1046.0946.1045.95-0.63%3,072
Jan 29, 202646.3646.4146.3646.3946.24-0.24%17,856
Jan 28, 202647.0447.0446.4446.5046.35-1.06%1,586
Jan 27, 202647.0047.0047.0047.0046.85-0.84%1,139
Jan 26, 202647.6447.6447.4047.4047.25-0.57%807
Jan 23, 202647.6447.6747.6447.6747.52-0.48%282
Jan 22, 202647.8447.9047.8447.9047.750.74%531
Jan 21, 202647.5547.5547.5547.5547.400.59%167
Jan 20, 202647.4947.4947.2747.2747.12-1.64%3,628
Jan 19, 202648.0648.0648.0648.0647.900.13%278
Jan 16, 202648.0048.0048.0048.0047.84-0.64%208
Jan 15, 202648.3148.3148.3148.3148.150.42%375
Jan 14, 202648.1048.1648.1048.1147.950.04%676
Jan 13, 202648.2148.2148.0948.0947.93-1.25%1,048
Jan 12, 202648.5348.7348.5348.7048.540.41%2,001
Jan 9, 202648.5048.5048.5048.5048.340.31%341
Jan 8, 202648.3548.3548.3348.3548.190.25%593
Jan 7, 202648.2448.2448.2348.2348.07-0.45%844
Jan 6, 202648.3548.5148.3548.4548.290.12%2,840
Jan 5, 202648.3948.3948.3948.3948.230.21%869
Dec 31, 202548.4048.4048.2948.2948.13-0.66%538
Dec 30, 202548.6148.6148.6148.6148.450.12%276
Dec 29, 202548.4248.5548.4248.5548.360.21%668
Dec 24, 202548.4448.4548.4448.4548.260.52%820
Dec 23, 202548.2048.2048.2048.2048.01-0.33%1,251
Dec 22, 202548.2848.3648.2648.3648.170.23%2,332
Dec 19, 202548.2548.2548.2548.2548.060.12%342
Dec 18, 202548.1048.1948.0448.1948.000.44%1,801
Dec 17, 202548.0448.0447.9247.9847.79-0.21%3,832
Dec 16, 202548.0848.0848.0848.0847.89-0.08%237
Dec 15, 202547.9748.1247.9748.1247.930.31%521
Dec 12, 202547.9747.9747.9747.9747.780.08%1,263
Dec 11, 202547.9547.9547.9347.9347.74-0.08%426
Dec 10, 202547.9747.9747.9747.9747.780.36%559
Dec 9, 202547.8047.8047.8047.8047.61-0.44%1,150
Dec 8, 202548.1848.1848.0148.0147.82-0.15%1,832
Dec 5, 202548.0848.0848.0848.0847.89-0.21%336
Dec 4, 202547.6148.1847.6148.1847.991.09%1,859
Dec 3, 202547.7147.7147.6147.6647.47-0.10%1,081
Dec 2, 202548.1148.1147.7147.7147.52-0.36%459
Dec 1, 202548.0348.0347.8847.8847.69-0.44%6,501
Nov 27, 202548.1348.1848.0948.0947.900.21%759
Nov 25, 202547.8247.9947.8247.9947.800.99%2,725
Nov 24, 202547.5247.5247.5247.5247.33-0.21%703
Nov 21, 202547.2247.6247.2247.6247.431.21%707
Nov 19, 202547.0547.0547.0547.0546.86-0.19%140
Nov 18, 202547.2347.2347.1047.1446.95-0.61%33,392
Nov 17, 202547.5047.5047.4347.4347.24-0.50%1,002
Nov 14, 202547.6147.7047.6147.6747.48-0.10%18,926
Nov 13, 202547.7847.7847.7247.7247.53-0.27%494
Nov 12, 202547.6147.8747.6147.8547.661.85%2,743