Toronto - Delayed Quote
CAD
NBI Sustainable Canadian Short Term Bond ETF (NSSB.TO)
10.10
+0.02
(+0.20%)
At close: October 30 at 12:48:36 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.09
10.10
10.09
10.10
10.10
1,600
Oct 29, 2026
10.08
10.08
10.08
10.08
10.08
5,100
Oct 28, 2026
10.07
10.08
10.06
10.08
10.08
4,600
Oct 27, 2026
10.07
10.09
10.07
10.09
10.09
700
Oct 26, 2026
10.09
10.09
10.07
10.07
10.07
2,000
Oct 23, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
10.13
10.13
10.13
10.13
10.13
-
Oct 22, 2026
10.13
10.13
10.13
10.13
10.10
3,500
Oct 21, 2026
10.10
10.12
10.09
10.09
10.06
5,200
Oct 20, 2026
10.09
10.09
10.09
10.09
10.06
2,100
Oct 19, 2026
10.11
10.11
10.11
10.11
10.08
7,000
Oct 16, 2026
10.15
10.15
10.13
10.13
10.10
2,600
Oct 15, 2026
10.13
10.14
10.12
10.14
10.11
2,700
Oct 14, 2026
10.11
10.11
10.11
10.11
10.08
1,500
Oct 13, 2026
10.14
10.14
10.10
10.10
10.07
4,300
Oct 9, 2026
10.11
10.11
10.10
10.11
10.08
2,900
Oct 8, 2026
10.09
10.09
10.09
10.09
10.06
200
Oct 7, 2026
10.11
10.11
10.11
10.11
10.08
100
Oct 6, 2026
10.09
10.12
10.08
10.08
10.05
4,400
Oct 5, 2026
10.09
10.10
10.08
10.10
10.07
3,200
Oct 2, 2026
10.12
10.14
10.09
10.09
10.06
5,400
Oct 1, 2026
10.08
10.10
10.07
10.09
10.06
7,700
Sep 30, 2026
10.06
10.06
10.06
10.06
10.03
-
Sep 29, 2026
10.07
10.07
10.06
10.06
10.03
2,300
Sep 28, 2026
10.06
10.08
10.06
10.08
10.05
8,500
Sep 25, 2026
10.07
10.07
10.07
10.07
10.04
900
Sep 24, 2026
10.07
10.09
10.07
10.09
10.06
5,400
Sep 23, 2026
10.05
10.06
10.05
10.06
10.03
2,000
Sep 22, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
10.12
10.12
10.12
10.12
10.09
3,600
Sep 21, 2026
10.14
10.14
10.12
10.14
10.08
1,400
Sep 18, 2026
10.13
10.13
10.11
10.13
10.07
4,100
Sep 17, 2026
10.12
10.13
10.12
10.13
10.07
2,000
Sep 16, 2026
10.13
10.13
10.11
10.11
10.05
2,100
Sep 15, 2026
10.11
10.11
10.11
10.11
10.05
100
Sep 14, 2026
10.07
10.19
10.07
10.10
10.04
32,800
Sep 11, 2026
10.10
10.11
10.09
10.09
10.03
4,000
Sep 10, 2026
10.10
10.10
10.10
10.10
10.04
300
Sep 9, 2026
10.15
10.15
10.15
10.15
10.09
-
Sep 8, 2026
10.10
10.16
10.00
10.15
10.09
8,800
Sep 4, 2026
10.16
10.16
10.15
10.16
10.10
2,700
Sep 3, 2026
10.14
10.16
10.14
10.16
10.10
6,400
Sep 2, 2026
10.18
10.18
10.15
10.15
10.09
13,300
Sep 1, 2026
10.16
10.18
10.16
10.17
10.11
2,100
Aug 31, 2026
10.16
10.17
10.16
10.17
10.11
2,900
Aug 28, 2026
10.16
10.18
10.16
10.16
10.10
1,300
Aug 27, 2026
10.20
10.20
10.20
10.20
10.14
700
Aug 26, 2026
10.19
10.19
10.18
10.18
10.12
1,700
Aug 25, 2026
10.20
10.20
10.19
10.20
10.14
3,400
Aug 24, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
10.19
10.19
10.18
10.19
10.13
5,200
Aug 21, 2026
10.20
10.20
10.20
10.20
10.11
1,800
Aug 20, 2026
10.21
10.21
10.19
10.19
10.10
6,800
Aug 19, 2026
10.22
10.25
10.21
10.21
10.12
9,700
Aug 18, 2026
10.21
10.21
10.19
10.19
10.10
1,700
Aug 17, 2026
10.21
10.21
10.19
10.19
10.10
8,800
Aug 14, 2026
10.22
10.22
10.21
10.21
10.12
7,800
Aug 13, 2026
10.20
10.20
10.20
10.20
10.11
100
Aug 12, 2026
10.19
10.19
10.19
10.19
10.10
800
Aug 11, 2026
10.20
10.20
10.18
10.18
10.09
1,000
Aug 10, 2026
10.20
10.21
10.18
10.18
10.09
5,000
Aug 7, 2026
10.21
10.21
10.21
10.21
10.12
400
Aug 6, 2026
10.23
10.23
10.22
10.22
10.13
2,100
Aug 5, 2026
10.23
10.23
10.22
10.23
10.13
1,100
Aug 4, 2026
10.21
10.24
10.21
10.23
10.14
6,300
Jul 31, 2026
10.20
10.20
10.20
10.20
10.11
8,900
Jul 30, 2026
10.20
10.22
10.20
10.22
10.13
300
Jul 29, 2026
10.21
10.23
10.19
10.22
10.13
4,200
Jul 28, 2026
10.22
10.22
10.22
10.22
10.13
1,200
Jul 27, 2026
10.21
10.23
10.20
10.23
10.14
9,100
Jul 24, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
10.20
10.20
10.20
10.20
10.11
2,200
Jul 23, 2026
10.20
10.22
10.20
10.22
10.10
1,900
Jul 22, 2026
10.24
10.26
10.22
10.22
10.10
15,000
Jul 21, 2026
10.25
10.25
10.25
10.25
10.13
5,700
Jul 20, 2026
10.24
10.26
10.24
10.26
10.14
3,000
Jul 17, 2026
10.24
10.26
10.23
10.26
10.14
4,100
Jul 16, 2026
10.24
10.26
10.23
10.23
10.11
15,600
Jul 15, 2026
10.25
10.25
10.25
10.25
10.13
700
Jul 14, 2026
10.23
10.23
10.23
10.23
10.11
3,500
Jul 13, 2026
10.24
10.24
10.22
10.22
10.10
13,400
Jul 10, 2026
10.23
10.25
10.23
10.24
10.12
6,900
Jul 9, 2026
10.24
10.26
10.23
10.24
10.12
3,900
Jul 8, 2026
10.23
10.24
10.21
10.24
10.12
1,700
Jul 7, 2026
10.27
10.27
10.27
10.27
10.15
9,400
Jul 6, 2026
10.26
10.28
10.26
10.28
10.16
4,800
Jul 3, 2026
10.26
10.26
10.26
10.26
10.14
100
Jul 2, 2026
10.25
10.26
10.25
10.26
10.14
1,900
Jun 30, 2026
10.27
10.27
10.27
10.27
10.15
1,900
Jun 29, 2026
10.27
10.29
10.26
10.27
10.15
10,500
Jun 26, 2026
10.25
10.27
10.25
10.26
10.14
7,500
Jun 25, 2026
10.26
10.27
10.25
10.27
10.15
3,100
Jun 24, 2026
10.27
10.27
10.27
10.27
10.15
1,100
Jun 23, 2026
0.026
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
10.25
10.26
10.24
10.24
10.12
4,800
Jun 22, 2026
10.27
10.28
10.27
10.28
10.13
11,500
Jun 19, 2026
10.27
10.28
10.26
10.28
10.13
2,300
Jun 18, 2026
10.28
10.28
10.27
10.28
10.13
700
Jun 17, 2026
10.27
10.29
10.27
10.28
10.13
12,100
Jun 16, 2026
10.29
10.30
10.29
10.30
10.15
6,900
Jun 15, 2026
10.29
10.29
10.28
10.28
10.13
2,200
Jun 12, 2026
10.26
10.26
10.26
10.26
10.11
5,000
Jun 11, 2026
10.25
10.25
10.25
10.25
10.10
2,700
Jun 10, 2026
10.24
10.26
10.24
10.25
10.10
6,900
Jun 9, 2026
10.23
10.26
10.23
10.25
10.10
15,600
Jun 8, 2026
10.24
10.25
10.24
10.24
10.09
2,900
Jun 5, 2026
10.24
10.24
10.24
10.24
10.09
2,300
Jun 4, 2026
10.25
10.25
10.25
10.25
10.10
-
Jun 3, 2026
10.26
10.26
10.24
10.26
10.11
5,900
Jun 2, 2026
10.24
10.26
10.24
10.26
10.11
11,600
Jun 1, 2026
10.24
10.25
10.24
10.25
10.10
3,500
May 29, 2026
10.25
10.27
10.25
10.27
10.12
2,400
May 28, 2026
10.23
10.25
10.23
10.23
10.08
4,100
May 27, 2026
10.24
10.24
10.24
10.24
10.09
1,600
May 26, 2026
10.22
10.23
10.20
10.23
10.08
4,200
May 25, 2026
10.22
10.22
10.21
10.21
10.06
3,500
May 22, 2026
0.026
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
10.23
10.23
10.23
10.23
10.08
-
May 21, 2026
10.23
10.25
10.22
10.22
10.05
4,800
May 20, 2026
10.19
10.22
10.19
10.21
10.04
2,900
May 19, 2026
10.17
10.18
10.17
10.18
10.01
700
May 15, 2026
10.18
10.18
10.18
10.18
10.01
800
May 14, 2026
10.21
10.21
10.20
10.20
10.03
2,900
May 13, 2026
10.21
10.21
10.21
10.21
10.04
1,100
May 12, 2026
10.21
10.21
10.20
10.20
10.03
3,200
May 11, 2026
10.23
10.23
10.21
10.21
10.04
2,200
May 8, 2026
10.23
10.23
10.22
10.22
10.05
3,100
May 7, 2026
10.24
10.24
10.22
10.22
10.05
1,500
May 6, 2026
10.19
10.19
10.19
10.19
10.02
-
May 5, 2026
10.19
10.19
10.19
10.19
10.02
2,500
May 4, 2026
10.21
10.21
10.19
10.19
10.02
400
May 1, 2026
10.19
10.20
10.19
10.20
10.03
4,200
Apr 30, 2026
10.19
10.21
10.19
10.21
10.04
5,000
Apr 29, 2026
10.20
10.20
10.20
10.20
10.03
2,200
Apr 28, 2026
10.21
10.21
10.19
10.19
10.02
2,000
Apr 27, 2026
10.23
10.23
10.22
10.23
10.06
3,000
Apr 24, 2026
10.23
10.24
10.23
10.23
10.06
3,300
Apr 23, 2026
0.026
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
10.22
10.24
10.21
10.22
10.05
3,900
Apr 22, 2026
10.25
10.26
10.25
10.25
10.05
11,000
Apr 21, 2026
10.25
10.25
10.22
10.22
10.02
9,700
Apr 20, 2026
10.26
10.26
10.26
10.26
10.06
1,400
Apr 17, 2026
10.27
10.28
10.25
10.25
10.05
5,600
Apr 16, 2026
10.23
10.23
10.22
10.23
10.03
9,800
Apr 15, 2026
10.25
10.25
10.23
10.23
10.03
4,700
Apr 14, 2026
10.24
10.26
10.24
10.26
10.06
1,800
Apr 13, 2026
10.24
10.24
10.22
10.24
10.04
1,900
Apr 10, 2026
10.23
10.24
10.23
10.24
10.04
2,300
Apr 9, 2026
10.23
10.23
10.23
10.23
10.03
800
Apr 8, 2026
10.23
10.25
10.23
10.23
10.03
4,300
Apr 7, 2026
10.20
10.21
10.19
10.20
10.00
1,600
Apr 6, 2026
10.22
10.22
10.21
10.21
10.01
300
Apr 2, 2026
10.21
10.21
10.21
10.21
10.01
-
Apr 1, 2026
10.21
10.21
10.21
10.21
10.01
-
Mar 31, 2026
10.22
10.22
10.20
10.22
10.02
3,100
Mar 30, 2026
10.19
10.19
10.19
10.19
9.99
100
Mar 27, 2026
10.15
10.17
10.14
10.17
9.97
2,500
Mar 26, 2026
10.19
10.19
10.18
10.18
9.98
4,500
Mar 25, 2026
10.18
10.20
10.18
10.20
10.00
2,200
Mar 24, 2026
0.026
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
10.15
10.16
10.15
10.16
9.96
3,900
Mar 23, 2026
10.20
10.20
10.19
10.19
9.97
2,500
Mar 20, 2026
10.20
10.20
10.19
10.19
9.97
2,100
Mar 19, 2026
10.22
10.23
10.21
10.23
10.01
3,700
Mar 18, 2026
10.25
10.27
10.24
10.24
10.02
6,100
Mar 17, 2026
10.27
10.27
10.25
10.26
10.04
3,000
Mar 16, 2026
10.25
10.25
10.25
10.25
10.03
600
Mar 13, 2026
10.24
10.25
10.24
10.25
10.03
2,000
Mar 12, 2026
10.23
10.23
10.21
10.22
10.00
900
Mar 11, 2026
10.25
10.25
10.25
10.25
10.03
1,000
Mar 10, 2026
10.27
10.28
10.26
10.27
10.05
2,700
Mar 9, 2026
10.27
10.27
10.27
10.27
10.05
500
Mar 6, 2026
10.26
10.30
10.26
10.30
10.08
2,800
Mar 5, 2026
10.29
10.29
10.28
10.28
10.06
400
Mar 4, 2026
10.32
10.32
10.31
10.31
10.09
9,300
Mar 3, 2026
10.29
10.31
10.29
10.30
10.08
1,400
Mar 2, 2026
10.33
10.33
10.31
10.31
10.09
2,100
Feb 27, 2026
10.34
10.35
10.33
10.35
10.12
2,600
Feb 26, 2026
10.32
10.32
10.32
10.32
10.10
2,900
Feb 25, 2026
10.32
10.33
10.32
10.32
10.10
4,000
Feb 24, 2026
10.33
10.33
10.32
10.32
10.10
1,900
Feb 23, 2026
10.34
10.34
10.31
10.31
10.09
43,200
Feb 20, 2026
0.026
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
10.33
10.33
10.33
10.33
10.11
2,100
Feb 19, 2026
10.34
10.36
10.34
10.36
10.11
2,400
Feb 18, 2026
10.34
10.34
10.34
10.34
10.09
5,100
Feb 17, 2026
10.36
10.36
10.34
10.34
10.09
1,800
Feb 13, 2026
10.33
10.33
10.33
10.33
10.08
200
Feb 12, 2026
10.32
10.34
10.32
10.34
10.09
2,600
Feb 11, 2026
10.33
10.33
10.31
10.31
10.06
1,200
Feb 10, 2026
10.33
10.33
10.31
10.33
10.08
1,000
Feb 9, 2026
10.30
10.32
10.30
10.32
10.07
1,500
Feb 6, 2026
10.30
10.30
10.30
10.30
10.05
300
Feb 5, 2026
10.30
10.31
10.30
10.30
10.05
3,200
Feb 4, 2026
10.29
10.33
10.29
10.33
10.08
5,500
Feb 3, 2026
10.30
10.30
10.30
10.30
10.05
900
Feb 2, 2026
10.29
10.29
10.27
10.27
10.02
4,300
Jan 30, 2026
10.30
10.30
10.30
10.30
10.05
300
Jan 29, 2026
10.30
10.30
10.28
10.29
10.04
5,100
Jan 28, 2026
10.30
10.30
10.30
10.30
10.05
500
Jan 27, 2026
10.30
10.30
10.28
10.28
10.03
1,200
Jan 26, 2026
10.31
10.31
10.30
10.30
10.05
7,800
Jan 23, 2026
0.026
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
10.28
10.29
10.27
10.29
10.04
1,300
Jan 22, 2026
10.29
10.30
10.29
10.30
10.03
2,000
Jan 21, 2026
10.29
10.29
10.29
10.29
10.02
1,500
Jan 20, 2026
10.31
10.31
10.31
10.31
10.04
1,800
Jan 19, 2026
10.31
10.31
10.31
10.31
10.04
500
Jan 16, 2026
10.30
10.31
10.30
10.31
10.04
2,200
Jan 15, 2026
10.29
10.33
10.29
10.33
10.05
3,400
Jan 14, 2026
10.28
10.33
10.28
10.29
10.02
5,900
Jan 13, 2026
10.28
10.30
10.27
10.27
10.00
9,500
Jan 12, 2026
10.30
10.30
10.28
10.30
10.03
6,400
Jan 9, 2026
10.28
10.28
10.28
10.28
10.01
100
Jan 8, 2026
10.27
10.29
10.27
10.29
10.02
2,100
Jan 7, 2026
10.29
10.29
10.26
10.26
9.99
3,000
Jan 6, 2026
10.28
10.30
10.28
10.30
10.03
4,200
Jan 5, 2026
10.29
10.29
10.29
10.29
10.02
700
Jan 2, 2026
10.28
10.28
10.25
10.25
9.98
4,200
Dec 31, 2025
10.26
10.26
10.26
10.26
9.99
2,200
Dec 30, 2025
0.034
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
10.28
10.28
10.28
10.28
10.01
4,100
Dec 29, 2025
10.31
10.31
10.31
10.31
10.00
-
Dec 24, 2025
10.30
10.30
10.30
10.30
9.99
300
Dec 23, 2025
10.30
10.30
10.29
10.29
9.98
4,100
Dec 22, 2025
10.29
10.29
10.28
10.28
9.97
2,600
Dec 19, 2025
10.27
10.28
10.27
10.28
9.97
1,500
Dec 18, 2025
10.28
10.31
10.28
10.31
10.00
4,200
Dec 17, 2025
10.29
10.29
10.26
10.26
9.95
6,500
Dec 16, 2025
10.29
10.30
10.28
10.30
9.99
5,100
Dec 15, 2025
10.29
10.29
10.29
10.29
9.98
20,900
Dec 12, 2025
10.28
10.28
10.28
10.28
9.97
1,700
Dec 11, 2025
10.28
10.28
10.26
10.26
9.95
2,800
Dec 10, 2025
10.25
10.29
10.25
10.29
9.98
4,400
Dec 9, 2025
10.26
10.26
10.26
10.26
9.95
1,600
Dec 8, 2025
10.24
10.25
10.24
10.25
9.94
600
Dec 5, 2025
10.27
10.27
10.25
10.26
9.95
9,500
Dec 4, 2025
10.30
10.32
10.30
10.30
9.99
300
Dec 3, 2025
10.32
10.32
10.29
10.29
9.98
7,500
Dec 2, 2025
10.31
10.32
10.31
10.32
10.01
15,700
Dec 1, 2025
10.31
10.32
10.31
10.31
10.00
1,200
Nov 28, 2025
10.33
10.35
10.33
10.34
10.03
8,700
Nov 27, 2025
10.34
10.35
10.34
10.35
10.04
4,100
Nov 26, 2025
10.32
10.32
10.32
10.32
10.01
1,500
Nov 25, 2025
10.33
10.34
10.32
10.34
10.03
4,200
Nov 24, 2025
10.32
10.32
10.31
10.31
10.00
1,100
Nov 21, 2025
0.026
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
10.31
10.33
10.30
10.33
10.02
3,200
Nov 20, 2025
10.34
10.35
10.32
10.35
10.02
8,600
Nov 19, 2025
10.31
10.33
10.31
10.33
10.00
1,900
Nov 18, 2025
10.34
10.36
10.32
10.35
10.02
14,300
Nov 17, 2025
10.32
10.34
10.31
10.32
9.99
3,400
Nov 14, 2025
10.34
10.34
10.31
10.31
9.98
3,500
Nov 13, 2025
10.35
10.35
10.33
10.34
10.01
5,200
Nov 12, 2025
10.20
10.35
10.20
10.34
10.01
1,200
Nov 11, 2025
10.33
10.33
10.33
10.33
10.00
2,200
Nov 10, 2025
10.34
10.36
10.34
10.36
10.03
4,600
Nov 7, 2025
10.35
10.36
10.33
10.33
10.00
5,700
Nov 6, 2025
10.36
10.38
10.36
10.38
10.04
3,500
Nov 5, 2025
10.35
10.35
10.33
10.33
10.00
3,700
Nov 4, 2025
10.34
10.34
10.34
10.34
10.01
800
Nov 3, 2025
10.35
10.36
10.35
10.36
10.03
2,300
Oct 31, 2025
10.35
10.35
10.35
10.35
10.02
100
Oct 30, 2025
10.32
10.34
10.32
10.34
10.01
1,900
