Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

NBI Global Private Equity ETF (NGPE.TO)

45.45
+0.56
+(1.25%)
At close: 3:49:38 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202545.3545.4545.3545.4545.45419
Apr 16, 202545.3245.3245.3245.3245.32300
Apr 15, 202545.8546.1845.8246.1846.182,500
Apr 14, 202544.5645.0944.5644.8744.87800
Apr 11, 202544.0044.5644.0044.5644.56400
Apr 10, 202545.3045.3043.7643.7643.765,700
Apr 9, 202541.1046.1241.1046.1246.123,000
Apr 8, 202543.6243.6242.5042.5042.50900
Apr 7, 202540.5142.1740.5142.1542.152,100
Apr 4, 202545.7245.7242.6642.8042.80172,900
Apr 3, 202547.0047.0046.0746.0746.073,100
Apr 2, 202549.4849.4849.4849.4849.48-
Apr 1, 202549.2649.3049.2649.3049.30600
Mar 31, 202549.4749.4749.4749.4749.47-
Mar 28, 202550.4850.4850.4850.4850.48-
Mar 27, 202550.5650.5650.5650.5650.56100
Mar 26, 202550.6050.6050.6050.6050.60100
Mar 25, 202551.5351.5351.5351.5351.53100
Mar 24, 202551.4651.4651.4651.4651.46100
Mar 21, 202550.9950.9950.9950.9950.99-
Mar 20, 202550.7850.9950.7850.9950.99700
Mar 19, 202550.5650.7950.4750.4750.472,200
Mar 18, 202550.4050.4050.4050.4050.40100
Mar 17, 202550.0950.5350.0950.5350.53400
Mar 14, 202548.8748.8748.8748.8748.87-
Mar 13, 202549.9649.9648.8948.8948.89400
Mar 12, 202549.9549.9549.8849.8849.88400
Mar 11, 202548.9449.3448.9449.0849.089,900
Mar 10, 202548.8449.0648.8449.0349.03900
Mar 7, 202550.5051.0650.5051.0651.061,400
Mar 6, 202551.0551.0550.5550.5750.57500
Mar 5, 202551.4152.1851.3751.9851.983,600
Mar 4, 202552.0052.0051.0051.9551.951,800
Mar 3, 202553.9853.9853.9853.9853.98200
Feb 28, 202552.2053.1652.2053.1653.162,900
Feb 27, 202553.0753.2052.4852.4852.489,000
Feb 26, 202553.1553.1552.8852.8852.881,200
Feb 25, 202552.1052.8052.1052.8052.80600
Feb 24, 202553.0953.0952.9052.9652.961,000
Feb 21, 202553.6053.6053.3653.3653.36400
Feb 20, 202553.8553.9953.7953.9953.992,600
Feb 19, 202554.1954.5554.1954.5554.551,100
Feb 18, 202554.8055.5254.5154.5154.514,400
Feb 14, 202554.1954.4854.1954.1954.191,100
Feb 13, 202553.5053.5053.5053.5053.50100
Feb 12, 202553.4153.4453.3853.4453.441,300
Feb 11, 202554.3054.3053.6453.6453.64300
Feb 10, 202554.1854.4754.0854.2554.251,500
Feb 7, 202554.7554.7554.0854.0854.08400
Feb 6, 202554.6754.6754.6754.6754.67200
Feb 5, 202554.0354.8854.0354.8854.881,600
Feb 4, 202554.1354.2854.1254.2854.281,000
Feb 3, 202555.5555.5555.5555.5555.55100
Jan 31, 202556.1756.5556.1556.5556.55700
Jan 30, 202556.1956.2456.1956.2456.24200
Jan 29, 202555.4655.4655.2555.4255.42900
Jan 28, 202555.0555.2655.0555.2655.26700
Jan 27, 202555.1855.1854.3854.8954.893,600
Jan 24, 202555.3655.5755.3355.4555.451,700
Jan 23, 202554.8755.5754.8755.4655.462,500
Jan 22, 202554.4554.8554.4554.8454.841,600
Jan 21, 202553.9254.5953.9254.3554.351,900
Jan 20, 202553.9253.9353.7753.7753.77600
Jan 17, 202553.3053.8153.3053.7753.771,500
Jan 16, 202552.8453.2152.7553.2153.214,600
Jan 15, 202552.0952.4452.0952.3652.361,400
Jan 14, 202551.0151.0551.0151.0551.05700
Jan 13, 202550.4550.5350.4450.4450.44500
Jan 10, 202552.0352.0351.0851.0851.08600
Jan 9, 202552.1252.1252.1252.1252.12-
Jan 8, 202552.0352.0351.9052.0052.00700
Jan 7, 202552.1052.2752.0052.1152.111,800
Jan 6, 202553.0053.2852.8052.8052.803,000
Jan 3, 202552.7852.9752.6052.9752.9711,900
Jan 2, 202552.4652.4652.4652.4652.46400
Dec 31, 202452.0552.0552.0452.0452.04300
Dec 30, 2024 0.784 Dividend
Dec 30, 202452.4552.4551.8052.0252.021,400
Dec 30, 2024 943:1000 Stock Splits
Dec 27, 202456.7356.7356.5556.5555.77283
Dec 24, 202455.8155.8155.8155.8155.04-
Dec 23, 202455.6155.6755.6155.6754.90660
Dec 20, 202455.4956.3055.3655.9755.191,603
Dec 19, 202455.9955.9955.6255.6754.904,055
Dec 18, 202457.2757.2756.1056.1055.321,697
Dec 17, 202458.5558.5557.6857.6856.881,320
Dec 16, 202458.4458.5858.3058.3057.502,075
Dec 13, 202458.2058.2058.1958.1957.383,678
Dec 12, 202458.4358.4358.2458.2457.43566
Dec 11, 202458.5458.5958.3058.5957.78472
Dec 10, 202458.0858.0857.9958.0257.21660
Dec 9, 202458.5358.5358.5358.5357.71-
Dec 6, 202458.9958.9958.4258.4257.611,792
Dec 5, 202458.2758.2758.2758.2757.46189
Dec 4, 202458.0958.0957.7657.7656.961,320
Dec 3, 202457.6557.6957.5757.5756.771,980
Dec 2, 202457.8357.8357.6557.6556.85283
Nov 29, 202457.7558.0657.7458.0657.252,735
Nov 28, 202457.2757.2757.2757.2756.48-
Nov 27, 202457.3657.5157.3657.3956.602,829
Nov 26, 202457.3557.3557.3557.3556.55-
Nov 25, 202457.6657.6657.2957.3556.554,526
Nov 22, 202456.6756.8556.6756.8556.06472
Nov 21, 202456.3556.4356.3556.4355.64943
Nov 20, 202455.5155.5155.1755.1754.411,320
Nov 19, 202454.9055.5054.9055.5054.739,336
Nov 18, 202456.0256.0255.4455.5954.8216,314
Nov 15, 202455.5655.5655.5255.5254.764,621
Nov 14, 202455.7255.9855.7255.9855.20472
Nov 13, 202455.5555.5555.4955.4954.72566
Nov 12, 202456.8456.8455.6256.1455.36943
Nov 11, 202456.8257.0656.8257.0656.275,187
Nov 8, 202456.2456.2455.8455.8455.07754
Nov 7, 202456.2656.2656.2656.2655.4894
Nov 6, 202455.7455.7455.7455.7454.961,320
Nov 5, 202453.2853.2853.2853.2852.54-
Nov 4, 202453.5854.0353.5654.0353.2963,841
Nov 1, 202454.0654.0654.0654.0653.31-
Oct 31, 202454.0454.0454.0454.0453.2994
Oct 30, 202454.9755.0154.9755.0154.24472
Oct 29, 202455.2255.2255.2255.2254.45283
Oct 28, 202455.1155.1155.1155.1154.35189
Oct 25, 202454.7254.7254.7254.7253.96-
Oct 24, 202454.7554.7554.7554.7553.991,509
Oct 23, 202454.8854.8854.4654.4653.71566
Oct 22, 202454.8754.8754.8754.8754.1194
Oct 21, 202455.2055.2055.1055.1054.34849
Oct 18, 202455.0555.0555.0555.0554.28-
Oct 17, 202453.9353.9353.9353.9353.19-
Oct 16, 202453.9153.9153.9053.9053.16283
Oct 15, 202453.7653.7653.7653.7653.02283
Oct 11, 202453.1153.1153.1153.1152.37-
Oct 10, 202453.4353.4353.1253.1252.381,886
Oct 9, 202453.0953.0953.0953.0952.35189
Oct 8, 202452.8752.8752.8752.8752.14-
Oct 7, 202453.0253.0853.0253.0852.34566
Oct 4, 202452.4852.4852.4852.4851.75-
Oct 3, 202452.2452.3252.2352.3251.602,075
Oct 2, 202452.5252.5252.5252.5251.80-
Oct 1, 202452.6252.6252.6252.6251.8994
Sep 30, 202453.5553.5553.4153.4152.67283
Sep 27, 202453.2353.2353.2353.2352.50-
Sep 26, 202453.2353.2653.2053.2652.523,018
Sep 25, 202452.5752.5752.5752.5751.84566
Sep 24, 202453.0153.0153.0153.0152.28189
Sep 23, 202453.3053.3053.3053.3052.56-
Sep 20, 202453.1853.3453.1853.3052.562,263
Sep 19, 202453.7653.7653.7653.7653.02283
Sep 18, 202452.3453.1852.3453.1852.44943
Sep 17, 202452.4952.4952.4952.4951.7694
Sep 16, 202451.9152.3251.9152.3251.601,697
Sep 13, 202451.5251.5251.5251.5250.80283
Sep 12, 202450.6750.6750.6750.6749.97660
Sep 11, 202449.4149.4149.4149.4148.72-
Sep 10, 202449.1849.1849.1849.1848.50-
Sep 9, 202449.1149.1849.1149.1848.50189
Sep 6, 202449.3149.3148.5848.5847.91189
Sep 5, 202449.2049.2049.2049.2048.52283
Sep 4, 202449.6349.6348.9849.2348.54754
Sep 3, 202449.6249.6249.3149.3148.63754
Aug 30, 202450.5450.5450.5450.5449.8494
Aug 29, 202450.5750.5750.5750.5749.8794
Aug 28, 202450.7150.7150.7150.7150.01472
Aug 27, 202450.6550.6550.6550.6549.9494
Aug 26, 202450.8850.8850.8850.8850.17472
Aug 23, 202450.3650.3650.3650.3649.66-
Aug 22, 202450.3650.3650.3650.3649.66660
Aug 21, 202450.1250.3750.1250.2849.583,301
Aug 20, 202450.3950.3950.3950.3949.69-
Aug 19, 202450.2850.2850.2850.2849.5894
Aug 16, 202450.0650.0650.0650.0649.37377
Aug 15, 202450.3250.3250.3250.3249.62283
Aug 14, 202449.3249.3249.3149.3148.63377
Aug 13, 202448.9048.9048.9048.9048.2294
Aug 12, 202448.4248.4248.2748.2747.60566
Aug 9, 202448.2448.2648.2448.2547.582,169
Aug 8, 202447.6147.6147.6147.6146.951,509
Aug 7, 202447.2747.2747.0847.0846.43660
Aug 6, 202448.7348.7346.7247.4346.781,415
Aug 2, 202448.6048.7548.6048.7548.071,037
Aug 1, 202450.5950.5950.5650.5649.862,169
Jul 31, 202452.1652.2452.1652.1851.461,037
Jul 30, 202451.5951.5951.4051.4050.69283
Jul 29, 202450.9850.9850.9850.9850.27849
Jul 26, 202451.3751.4151.3751.4150.701,226
Jul 25, 202450.3450.7850.0650.5449.841,320
Jul 24, 202450.4150.4150.4050.4049.702,735
Jul 23, 202451.4451.4551.2051.3450.621,415
Jul 22, 202450.4350.4350.4350.4349.74-
Jul 19, 202450.6050.6450.4950.4949.791,415
Jul 18, 202450.9051.1350.5150.5149.811,320
Jul 17, 202450.9950.9950.6850.6849.98754
Jul 16, 202450.9750.9750.9750.9750.26189
Jul 15, 202450.5650.5650.1650.1649.465,564
Jul 12, 202449.9349.9349.9349.9349.23472
Jul 11, 202449.2449.2749.2449.2748.59377
Jul 10, 202447.8247.8247.8247.8247.15-
Jul 9, 202447.8747.8747.5447.5446.88472
Jul 8, 202449.3349.3349.3349.3348.65566
Jul 5, 202448.2848.4848.2748.4847.813,018
Jul 4, 202448.3148.3148.1248.1247.46377
Jul 3, 202447.5848.3447.5748.2347.566,318
Jul 2, 202446.5746.5746.5746.5745.93-
Jun 28, 202447.8747.8943.2746.6646.0112,636
Jun 27, 202447.5847.6447.3747.4346.782,358
Jun 26, 202447.8747.8747.8047.8047.14189
Jun 25, 202447.7147.9347.7147.9347.27472
Jun 24, 202448.2348.2748.2348.2747.60472
Jun 21, 202447.3947.3947.2147.2646.61943
Jun 20, 202448.3048.3548.3048.3547.681,603
Jun 19, 202447.9148.1347.9148.0247.353,678
Jun 18, 202448.3248.3248.1448.1847.512,829
Jun 17, 202447.6147.7747.5747.7747.113,301
Jun 14, 202447.6747.8447.6047.6046.944,149
Jun 13, 202448.0248.0248.0148.0147.34377
Jun 12, 202449.2849.8949.2849.5548.871,792
Jun 11, 202448.0148.6248.0048.5947.9211,316
Jun 10, 202447.9149.2447.9149.1748.4911,033
Jun 7, 202448.0648.4947.9648.4647.797,450
Jun 6, 202448.4648.4948.4648.4947.82283
Jun 5, 202448.5548.7248.5548.7248.04849
Jun 4, 202448.5848.5848.2248.2247.552,358
Jun 3, 202448.4648.7748.4648.5747.902,829
May 31, 202448.6648.7048.3748.3747.701,037
May 30, 202448.4349.4048.4348.8348.165,092
May 29, 202448.3048.8348.2248.8348.164,244
May 28, 202449.1049.1448.3248.3247.653,018
May 27, 202449.1549.2049.1549.2048.52472
May 24, 202449.0349.4449.0349.4448.754,998
May 23, 202448.7948.8248.7948.8248.15377
May 22, 202448.9149.4348.9048.9048.221,132
May 21, 202448.9448.9448.5948.8948.213,678
May 17, 202448.3649.5148.3649.0948.4111,505
May 16, 202448.9448.9548.6348.8448.171,886
May 15, 202448.1548.1548.1548.1547.49-
May 14, 202448.0348.1448.0148.1447.482,923
May 13, 202448.0248.5448.0248.3047.635,187
May 10, 202447.8947.8947.8947.8947.23189
May 9, 202448.0348.0347.2647.7747.116,601
May 8, 202447.6049.1947.6049.0648.388,016
May 7, 202447.7747.7747.7747.7747.11472
May 6, 202447.3247.3947.2647.2646.612,263
May 3, 202446.4146.4146.4146.4145.76-
May 2, 202445.9145.9145.9145.9145.27-
May 1, 202446.7246.7245.9846.2545.601,886
Apr 30, 202446.4847.1646.4846.7446.102,075
Apr 29, 202447.1847.1846.7846.7846.131,037
Apr 26, 202445.9946.6845.9946.6846.031,980
Apr 25, 202446.1546.1546.1546.1545.5194
Apr 24, 202446.1646.1645.9045.9045.26566
Apr 23, 202446.2147.0446.2147.0446.391,226
Apr 22, 202445.6645.6645.5845.5844.951,132
Apr 19, 202445.3345.3745.3345.3744.74283
Apr 18, 202446.1546.1545.7245.7245.08660
Apr 17, 202446.2546.2546.2546.2545.60189

Related Tickers