NBI Unconstrained Fixed Income ETF (TSX:NUBF)
Canada
· Delayed Price · Currency is CAD 21.56
-0.03 (-0.14%)
At close: Dec 5, 2025
TSX:NUBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.51 | 21.56 | 21.51 | 21.56 | 21.56 | -0.14% | 1,500 |
| Dec 3, 2025 | 21.52 | 21.59 | 21.52 | 21.59 | 21.59 | 0.28% | 4,900 |
| Dec 2, 2025 | 21.50 | 21.53 | 21.49 | 21.53 | 21.53 | -0.32% | 7,100 |
| Dec 1, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | -0.41% | 5,000 |
| Nov 28, 2025 | 21.54 | 21.69 | 21.54 | 21.69 | 21.69 | 0.37% | 15,600 |
| Nov 27, 2025 | 21.52 | 21.63 | 21.52 | 21.61 | 21.61 | -0.05% | 10,401 |
| Nov 26, 2025 | 21.54 | 21.65 | 21.54 | 21.62 | 21.62 | 0.93% | 6,800 |
| Nov 24, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.56% | 600 |
| Nov 20, 2025 | 21.36 | 21.54 | 21.36 | 21.54 | 21.46 | 0.05% | 2,700 |
| Nov 19, 2025 | 21.47 | 21.53 | 21.46 | 21.53 | 21.45 | -0.09% | 3,900 |
| Nov 18, 2025 | 21.48 | 21.55 | 21.45 | 21.55 | 21.47 | 0.37% | 4,700 |
| Nov 17, 2025 | 21.49 | 21.49 | 21.47 | 21.47 | 21.39 | -0.46% | 700 |
| Nov 14, 2025 | 21.52 | 21.59 | 21.51 | 21.57 | 21.49 | - | 10,700 |
| Nov 13, 2025 | 21.45 | 21.57 | 21.45 | 21.57 | 21.49 | -0.23% | 3,000 |
| Nov 12, 2025 | 21.57 | 21.62 | 21.57 | 21.62 | 21.54 | - | 4,300 |
| Nov 11, 2025 | 21.58 | 21.62 | 21.58 | 21.62 | 21.54 | 0.14% | 16,105 |
| Nov 10, 2025 | 21.58 | 21.59 | 21.58 | 21.59 | 21.51 | -0.05% | 400 |
| Nov 7, 2025 | 21.52 | 21.60 | 21.52 | 21.60 | 21.52 | -0.28% | 12,000 |
| Nov 6, 2025 | 21.53 | 21.66 | 21.53 | 21.66 | 21.58 | 0.42% | 6,600 |
| Nov 5, 2025 | 21.50 | 21.57 | 21.50 | 21.57 | 21.49 | 0.09% | 11,601 |
| Nov 4, 2025 | 21.52 | 21.55 | 21.52 | 21.55 | 21.47 | -0.32% | 4,400 |
| Nov 3, 2025 | 21.52 | 21.62 | 21.52 | 21.62 | 21.54 | 0.23% | 40,271 |
| Oct 31, 2025 | 21.58 | 21.58 | 21.57 | 21.57 | 21.49 | -0.23% | 3,800 |
| Oct 30, 2025 | 21.59 | 21.62 | 21.56 | 21.62 | 21.54 | -0.14% | 7,200 |
| Oct 29, 2025 | 21.67 | 21.68 | 21.64 | 21.65 | 21.57 | -0.32% | 6,400 |
| Oct 28, 2025 | 21.57 | 21.72 | 21.57 | 21.72 | 21.64 | 0.88% | 19,401 |
| Oct 27, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.45 | -0.19% | 600 |
| Oct 24, 2025 | 21.53 | 21.57 | 21.53 | 21.57 | 21.49 | -0.05% | 32,100 |
| Oct 23, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.42 | -0.05% | 600 |
| Oct 22, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.43 | - | 100 |
| Oct 21, 2025 | 21.64 | 21.64 | 21.59 | 21.59 | 21.43 | -0.23% | 3,500 |
| Oct 20, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.47 | 0.23% | 800 |
| Oct 17, 2025 | 21.60 | 21.60 | 21.59 | 21.59 | 21.43 | - | 1,500 |
| Oct 16, 2025 | 21.55 | 21.59 | 21.55 | 21.59 | 21.43 | 0.26% | 4,600 |
| Oct 15, 2025 | 21.52 | 21.55 | 21.51 | 21.54 | 21.37 | 0.02% | 5,000 |
| Oct 14, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.37 | 0.56% | 200 |
| Oct 10, 2025 | 21.53 | 21.54 | 21.40 | 21.41 | 21.25 | -0.46% | 23,403 |
| Oct 9, 2025 | 21.52 | 21.52 | 21.51 | 21.51 | 21.35 | -0.37% | 31,101 |
| Oct 8, 2025 | 21.53 | 21.59 | 21.51 | 21.59 | 21.43 | 0.37% | 88,700 |
| Oct 6, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.35 | -0.37% | 200 |
| Oct 2, 2025 | 21.54 | 21.59 | 21.53 | 21.59 | 21.43 | 0.09% | 2,900 |
| Oct 1, 2025 | 21.56 | 21.59 | 21.55 | 21.57 | 21.41 | -0.14% | 4,300 |
| Sep 30, 2025 | 21.54 | 21.60 | 21.54 | 21.60 | 21.44 | 0.51% | 21,543 |
| Sep 29, 2025 | 21.50 | 21.50 | 21.49 | 21.49 | 21.33 | 0.05% | 300 |
| Sep 26, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.32 | 0.09% | 100 |
| Sep 25, 2025 | 21.50 | 21.53 | 21.46 | 21.46 | 21.30 | -0.56% | 4,401 |
| Sep 23, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.42 | -0.09% | 1,000 |
| Sep 22, 2025 | 21.46 | 21.60 | 21.46 | 21.60 | 21.44 | -0.23% | 1,440 |
| Sep 19, 2025 | 21.73 | 21.73 | 21.65 | 21.65 | 21.40 | -0.18% | 560 |
| Sep 18, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.44 | 0.37% | 3,700 |
| Sep 17, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.36 | -0.41% | 300 |
| Sep 16, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.45 | -0.05% | 600 |
| Sep 15, 2025 | 21.67 | 21.71 | 21.67 | 21.71 | 21.46 | 0.32% | 6,700 |
| Sep 12, 2025 | 21.63 | 21.64 | 21.63 | 21.64 | 21.39 | -0.18% | 5,000 |
| Sep 11, 2025 | 21.69 | 21.70 | 21.68 | 21.68 | 21.43 | 0.18% | 3,000 |
| Sep 10, 2025 | 21.61 | 21.64 | 21.61 | 21.64 | 21.39 | 0.28% | 1,700 |
| Sep 9, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.33 | -0.09% | 500 |
| Sep 8, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.35 | 0.70% | 12,830 |
| Sep 3, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.20 | -0.42% | 200 |
| Aug 29, 2025 | 21.49 | 21.54 | 21.49 | 21.54 | 21.29 | 0.42% | 13,800 |
| Aug 28, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.20 | - | 500 |
| Aug 27, 2025 | 21.43 | 21.45 | 21.43 | 21.45 | 21.20 | -0.23% | 1,200 |
| Aug 26, 2025 | 21.46 | 21.50 | 21.46 | 21.50 | 21.25 | -0.09% | 1,500 |
| Aug 22, 2025 | 21.50 | 21.52 | 21.50 | 21.52 | 21.27 | -0.19% | 7,200 |
| Aug 21, 2025 | 21.49 | 21.56 | 21.46 | 21.56 | 21.23 | 0.28% | 16,200 |
| Aug 18, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.17 | -0.05% | 1,102 |
| Aug 14, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.18 | -0.05% | 1,900 |
| Aug 13, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.19 | 0.33% | 3,700 |
| Aug 12, 2025 | 21.41 | 21.45 | 21.41 | 21.45 | 21.12 | 0.09% | 1,700 |
| Aug 11, 2025 | 21.45 | 21.45 | 21.43 | 21.43 | 21.10 | -0.14% | 900 |
| Aug 8, 2025 | 21.42 | 21.46 | 21.42 | 21.46 | 21.13 | 0.05% | 3,800 |
| Aug 7, 2025 | 21.44 | 21.45 | 21.44 | 21.45 | 21.12 | 0.05% | 1,600 |
| Aug 6, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.11 | - | 500 |
| Aug 5, 2025 | 21.37 | 21.45 | 21.37 | 21.44 | 21.11 | 0.52% | 8,800 |
| Jul 31, 2025 | 21.27 | 21.33 | 21.25 | 21.33 | 21.00 | - | 41,100 |
| Jul 30, 2025 | 21.32 | 21.33 | 21.32 | 21.33 | 21.00 | 0.14% | 401 |
| Jul 29, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 20.97 | 0.14% | 300 |
| Jul 28, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 20.94 | -0.14% | 100 |
| Jul 24, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 20.97 | -0.56% | 205 |
| Jul 23, 2025 | 21.42 | 21.43 | 21.41 | 21.42 | 21.01 | 0.33% | 1,400 |
| Jul 21, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.94 | 0.33% | 6,115 |
| Jul 18, 2025 | 21.30 | 21.30 | 21.28 | 21.28 | 20.87 | -0.23% | 801 |
| Jul 17, 2025 | 21.31 | 21.33 | 21.31 | 21.33 | 20.92 | 0.33% | 32,700 |
| Jul 16, 2025 | 21.26 | 21.26 | 21.21 | 21.26 | 20.85 | - | 7,803 |
| Jul 14, 2025 | 21.34 | 21.34 | 21.26 | 21.26 | 20.85 | -0.14% | 2,100 |
| Jul 11, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 20.88 | -0.28% | 400 |
| Jul 10, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.94 | 0.05% | 100 |
| Jul 9, 2025 | 21.21 | 21.34 | 21.21 | 21.34 | 20.93 | - | 422 |
| Jul 8, 2025 | 21.33 | 21.34 | 21.33 | 21.34 | 20.93 | -0.70% | 11,300 |
| Jul 4, 2025 | 21.41 | 21.49 | 21.37 | 21.49 | 21.07 | 0.37% | 17,600 |
| Jul 3, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.00 | 0.23% | 1,200 |
| Jul 2, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 20.95 | -0.42% | 100 |
| Jun 30, 2025 | 21.39 | 21.46 | 21.39 | 21.45 | 21.04 | 0.52% | 46,000 |
| Jun 27, 2025 | 21.31 | 21.34 | 21.28 | 21.34 | 20.93 | 0.95% | 28,830 |
| Jun 25, 2025 | 21.19 | 21.19 | 21.14 | 21.14 | 20.73 | 0.67% | 3,400 |
| Jun 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.59 | -0.71% | 431 |
| Jun 23, 2025 | 21.26 | 21.29 | 21.15 | 21.15 | 20.74 | -1.03% | 24,700 |
| Jun 19, 2025 | 21.36 | 21.37 | 21.36 | 21.37 | 20.88 | 0.42% | 550 |
| Jun 18, 2025 | 21.26 | 21.31 | 21.26 | 21.28 | 20.79 | -0.14% | 1,500 |
| Jun 17, 2025 | 21.30 | 21.31 | 21.30 | 21.31 | 20.82 | 0.19% | 2,204 |