NA.TO Historical Prices | NATIONAL BANK OF CANADA Stock

TSX

0.84% TSX Ventures 0.00%

National Bank of Canada (NA.TO)

-Toronto

74.18 0.14(0.19%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	73.85	74.36	73.75	74.18	1,289,400	74.18
May 16, 2013	74.25	74.57	73.87	74.04	717,700	74.04
May 15, 2013	74.64	74.73	73.76	74.26	557,000	74.26
May 14, 2013	75.05	75.10	74.17	74.50	418,900	74.50
May 13, 2013	75.00	75.09	74.38	74.71	344,700	74.71
May 10, 2013	74.94	75.26	74.74	74.89	222,200	74.89
May 9, 2013	75.48	75.72	74.66	74.73	470,000	74.73
May 8, 2013	75.40	75.75	75.19	75.46	477,400	75.46
May 7, 2013	75.45	75.72	75.30	75.32	470,700	75.32
May 6, 2013	75.00	75.40	75.00	75.29	488,300	75.29
May 3, 2013	75.72	75.97	74.91	75.07	703,600	75.07
May 2, 2013	75.65	75.68	75.20	75.40	575,000	75.40
May 1, 2013	76.23	76.23	75.06	75.61	528,400	75.61
Apr 30, 2013	75.85	76.45	75.50	76.15	655,200	76.15
Apr 29, 2013	75.71	76.11	75.58	75.85	619,900	75.85
Apr 26, 2013	75.99	75.99	75.66	75.70	760,900	75.70
Apr 25, 2013	75.79	76.07	75.56	75.88	3,314,000	75.88
Apr 24, 2013	74.95	75.74	74.95	75.55	761,400	75.55
Apr 23, 2013	73.77	74.80	73.72	74.66	858,300	74.66
Apr 22, 2013	73.91	73.91	73.02	73.47	440,400	73.47
Apr 19, 2013	72.98	73.55	72.76	73.48	697,900	73.48
Apr 18, 2013	72.60	72.60	71.77	72.35	476,600	72.35
Apr 17, 2013	73.03	73.11	72.06	72.39	657,100	72.39
Apr 16, 2013	73.34	73.57	73.02	73.20	570,600	73.20
Apr 15, 2013	74.44	74.48	73.09	73.20	550,200	73.20
Apr 12, 2013	74.75	74.99	74.18	74.48	435,500	74.48
Apr 11, 2013	75.30	75.30	74.71	74.93	650,000	74.93
Apr 10, 2013	74.48	75.44	74.44	75.13	1,187,600	75.13
Apr 9, 2013	73.88	74.44	73.57	74.17	412,500	74.17
Apr 8, 2013	73.93	73.98	73.28	73.64	547,300	73.64
Apr 5, 2013	74.01	74.07	73.17	74.00	645,400	74.00
Apr 4, 2013	74.53	74.72	74.01	74.42	606,000	74.42
Apr 3, 2013	74.60	74.84	74.07	74.43	559,800	74.43
Apr 2, 2013	74.50	74.73	74.36	74.40	470,800	74.40
Apr 1, 2013	74.62	74.64	74.15	74.44	309,300	74.44
Mar 28, 2013	73.88	74.83	73.74	74.61	526,500	74.61
Mar 27, 2013	74.75	74.75	73.67	74.09	547,200	74.09
Mar 26, 2013	75.13	75.13	74.60	74.70	449,200	74.70
2013-03-26	0.83 Dividend
Mar 25, 2013	75.99	76.24	75.35	75.60	3,084,900	74.77
Mar 22, 2013	75.59	75.85	75.38	75.61	618,700	74.78
Mar 21, 2013	76.11	76.23	75.28	75.38	998,700	74.55
Mar 20, 2013	76.87	76.88	75.89	76.28	955,600	75.44
Mar 19, 2013	77.18	77.20	76.50	76.64	457,300	75.80
Mar 18, 2013	76.70	77.34	76.35	77.11	546,200	76.26
Mar 15, 2013	77.11	77.19	76.60	77.00	836,800	76.15
Mar 14, 2013	77.39	77.43	76.58	77.14	478,800	76.29
Mar 13, 2013	77.64	77.67	76.92	77.17	590,800	76.32
Mar 12, 2013	77.93	77.94	77.39	77.61	700,300	76.76
Mar 11, 2013	77.81	77.88	77.72	77.88	270,500	77.02
Mar 8, 2013	77.88	77.88	77.58	77.79	390,900	76.94
Mar 7, 2013	77.90	77.90	77.50	77.71	405,500	76.86
Mar 6, 2013	78.02	78.02	77.56	77.70	286,500	76.85
Mar 5, 2013	78.00	78.24	77.56	77.69	416,400	76.84
Mar 4, 2013	78.00	78.00	77.32	77.66	464,100	76.81
Mar 1, 2013	78.56	78.68	77.78	77.95	484,900	77.09
Feb 28, 2013	78.15	78.84	78.15	78.56	548,200	77.70
Feb 27, 2013	78.00	78.23	77.77	78.19	248,100	77.33
Feb 26, 2013	77.31	78.17	77.31	77.89	603,100	77.03
Feb 25, 2013	78.25	78.48	77.07	77.30	602,700	76.45
Feb 22, 2013	77.89	78.38	77.83	78.05	385,100	77.19
Feb 21, 2013	78.90	79.00	77.90	78.11	569,800	77.25
Feb 20, 2013	79.49	79.63	78.92	79.08	1,020,400	78.21
Feb 19, 2013	78.99	79.75	78.96	79.52	308,300	78.65
Feb 15, 2013	78.62	79.07	78.62	78.97	295,700	78.10
Feb 14, 2013	78.77	79.00	78.20	78.85	513,300	77.98
Feb 13, 2013	78.66	79.07	78.64	78.97	313,200	78.10
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On NA.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

National Bank of Canada (NA.TO)