NBI Sustainable Global Equity ETF (TSX:NSGE)
Canada
· Delayed Price · Currency is CAD 39.43
+0.13 (0.33%)
Mar 9, 2026, 2:34 PM EST
TSX:NSGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.13 | 39.14 | 39.13 | 39.14 | - | -0.41% | 2,730 |
| Mar 6, 2026 | 39.40 | 39.40 | 39.28 | 39.30 | 39.30 | -3.01% | 500 |
| Mar 5, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.56% | 2,122 |
| Mar 4, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 1.65% | 2,500 |
| Mar 3, 2026 | 40.46 | 40.46 | 40.09 | 40.09 | 40.09 | -3.51% | 277 |
| Mar 2, 2026 | 41.41 | 41.67 | 41.41 | 41.55 | 41.55 | 0.83% | 10,228 |
| Feb 27, 2026 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -1.03% | 103 |
| Feb 26, 2026 | 41.54 | 41.65 | 41.45 | 41.64 | 41.64 | 0.05% | 4,103 |
| Feb 25, 2026 | 41.61 | 41.62 | 41.61 | 41.62 | 41.62 | -0.05% | 3,249 |
| Feb 24, 2026 | 41.26 | 41.64 | 41.26 | 41.64 | 41.64 | 1.46% | 2,604 |
| Feb 23, 2026 | 41.35 | 41.35 | 41.03 | 41.04 | 41.04 | -1.46% | 6,456 |
| Feb 20, 2026 | 41.54 | 41.65 | 41.53 | 41.65 | 41.65 | 0.73% | 800 |
| Feb 19, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.58% | 108 |
| Feb 18, 2026 | 41.57 | 41.59 | 41.57 | 41.59 | 41.59 | 1.39% | 500 |
| Feb 17, 2026 | 41.01 | 41.02 | 41.01 | 41.02 | 41.02 | 0.05% | 487 |
| Feb 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.22% | 200 |
| Feb 12, 2026 | 40.99 | 40.99 | 40.91 | 40.91 | 40.91 | -1.52% | 4,543 |
| Feb 11, 2026 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -0.76% | 172 |
| Feb 10, 2026 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | 0.65% | 200 |
| Feb 9, 2026 | 41.57 | 41.59 | 41.57 | 41.59 | 41.59 | 0.17% | 1,101 |
| Feb 6, 2026 | 41.30 | 41.52 | 41.30 | 41.52 | 41.52 | 1.47% | 2,800 |
| Feb 5, 2026 | 41.01 | 41.01 | 40.92 | 40.92 | 40.92 | -3.15% | 2,010 |
| Feb 3, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.09% | 146 |
| Feb 2, 2026 | 42.35 | 42.36 | 42.21 | 42.21 | 42.21 | 1.20% | 1,912 |
| Jan 29, 2026 | 41.72 | 41.72 | 41.71 | 41.71 | 41.71 | -2.04% | 400 |
| Jan 28, 2026 | 42.40 | 42.58 | 42.40 | 42.58 | 42.58 | -0.37% | 3,300 |
| Jan 27, 2026 | 42.73 | 42.74 | 42.73 | 42.74 | 42.74 | - | 3,700 |
| Jan 26, 2026 | 42.40 | 42.74 | 42.39 | 42.74 | 42.74 | 0.61% | 2,630 |
| Jan 20, 2026 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | -0.38% | 140 |
| Jan 19, 2026 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | -1.52% | 100 |
| Jan 16, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.14% | 100 |
| Jan 15, 2026 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -0.05% | 200 |
| Jan 9, 2026 | 43.22 | 43.26 | 43.22 | 43.26 | 43.26 | -0.12% | 1,900 |
| Jan 7, 2026 | 43.29 | 43.31 | 43.21 | 43.31 | 43.31 | 0.14% | 1,500 |
| Jan 6, 2026 | 42.94 | 43.25 | 42.94 | 43.25 | 43.25 | 1.91% | 700 |
| Jan 2, 2026 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 0.64% | 2,400 |
| Dec 31, 2025 | 42.16 | 42.17 | 42.16 | 42.17 | 42.17 | -0.02% | 2,125 |
| Dec 30, 2025 | 42.35 | 42.36 | 42.18 | 42.18 | 42.18 | -0.52% | 4,800 |
| Dec 23, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.21 | 0.45% | 3,200 |
| Dec 16, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.02 | -1.36% | 1,201 |
| Dec 15, 2025 | 42.62 | 42.79 | 42.54 | 42.79 | 42.60 | -0.26% | 1,800 |
| Dec 12, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.71 | -0.53% | 100 |
| Dec 10, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 42.93 | - | 400 |
| Dec 3, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 42.93 | -0.35% | 101 |
| Nov 28, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.08 | 0.44% | 1,609 |
| Nov 27, 2025 | 42.58 | 43.09 | 42.57 | 43.09 | 42.89 | 0.70% | 300 |
| Nov 25, 2025 | 42.70 | 42.79 | 42.70 | 42.79 | 42.60 | 1.78% | 200 |
| Nov 20, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 41.85 | -0.57% | 1,000 |
| Nov 18, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.09 | -1.97% | 132 |
| Nov 14, 2025 | 43.24 | 43.24 | 43.13 | 43.13 | 42.93 | -1.71% | 201 |
| Nov 10, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.68 | -0.25% | 1,200 |
| Nov 6, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.79 | -1.87% | 187 |
| Nov 5, 2025 | 44.67 | 44.83 | 44.67 | 44.83 | 44.63 | 0.79% | 1,015 |
| Nov 4, 2025 | 44.48 | 44.49 | 44.48 | 44.48 | 44.28 | -0.87% | 1,400 |
| Nov 3, 2025 | 44.86 | 44.87 | 44.86 | 44.87 | 44.67 | -0.02% | 2,117 |
| Oct 29, 2025 | 44.84 | 44.88 | 44.83 | 44.88 | 44.68 | -0.60% | 2,200 |
| Oct 28, 2025 | 45.13 | 45.15 | 45.13 | 45.15 | 44.95 | 0.49% | 350 |
| Oct 24, 2025 | 45.15 | 45.17 | 44.93 | 44.93 | 44.73 | 1.08% | 2,501 |
| Oct 23, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.25 | 0.68% | 250 |
| Oct 22, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 43.95 | -0.85% | 1,400 |
| Oct 21, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.33 | 0.13% | 300 |
| Oct 20, 2025 | 44.46 | 44.47 | 44.46 | 44.47 | 44.27 | -0.18% | 1,100 |
| Oct 15, 2025 | 44.07 | 44.55 | 44.07 | 44.55 | 44.35 | 1.81% | 1,011 |
| Oct 14, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.56 | -1.00% | 1,400 |
| Oct 9, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.00 | -0.18% | 285 |
| Oct 8, 2025 | 44.36 | 44.36 | 44.28 | 44.28 | 44.08 | 0.50% | 520 |
| Oct 7, 2025 | 44.29 | 44.30 | 44.06 | 44.06 | 43.86 | -0.72% | 500 |
| Oct 6, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.18 | 0.45% | 800 |
| Oct 2, 2025 | 44.14 | 44.19 | 44.13 | 44.18 | 43.98 | 0.39% | 1,300 |
| Oct 1, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 43.81 | 0.16% | 199 |
| Sep 30, 2025 | 43.90 | 43.94 | 43.55 | 43.94 | 43.74 | 0.30% | 1,865 |
| Sep 29, 2025 | 43.92 | 43.92 | 43.81 | 43.81 | 43.61 | -0.23% | 302 |
| Sep 24, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.71 | -0.54% | 200 |
| Sep 23, 2025 | 44.17 | 44.18 | 44.15 | 44.15 | 43.95 | 0.14% | 800 |
| Sep 22, 2025 | 44.10 | 44.10 | 44.09 | 44.09 | 43.89 | 0.89% | 1,300 |
| Sep 19, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.50 | 0.23% | 100 |
| Sep 12, 2025 | 43.77 | 43.77 | 43.60 | 43.60 | 43.40 | 0.39% | 300 |
| Sep 10, 2025 | 43.52 | 43.52 | 43.37 | 43.43 | 43.23 | 0.28% | 624 |