National Bank of Canada (NA-PC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:44PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 14, 2022 | 25.37 | 25.40 | 25.37 | 25.37 | 25.37 | 700 |
| Jan. 13, 2022 | 25.40 | 25.46 | 25.36 | 25.46 | 25.46 | 5,876 |
| Jan. 12, 2022 | 25.37 | 25.42 | 25.35 | 25.35 | 25.35 | 3,500 |
| Jan. 11, 2022 | 25.45 | 25.45 | 25.31 | 25.45 | 25.45 | 6,500 |
| Jan. 10, 2022 | 25.45 | 25.48 | 25.45 | 25.48 | 25.48 | 1,025 |
| Jan. 07, 2022 | 25.46 | 25.48 | 25.46 | 25.48 | 25.48 | 300 |
| Jan. 06, 2022 | 25.45 | 25.52 | 25.43 | 25.43 | 25.43 | 1,408 |
| Jan. 05, 2022 | 25.55 | 25.55 | 25.47 | 25.47 | 25.47 | 173,300 |
| Jan. 05, 2022 | 0.278125 Dividend | |||||
| Jan. 04, 2022 | 25.72 | 25.80 | 25.72 | 25.80 | 25.52 | 9,500 |
| Dec. 31, 2021 | 25.69 | 25.74 | 25.69 | 25.74 | 25.46 | 4,800 |
| Dec. 30, 2021 | 25.59 | 25.78 | 25.59 | 25.70 | 25.42 | 4,507 |
| Dec. 29, 2021 | 25.55 | 25.55 | 25.55 | 25.55 | 25.27 | - |
| Dec. 24, 2021 | 25.55 | 25.55 | 25.55 | 25.55 | 25.27 | 25,000 |
| Dec. 23, 2021 | 25.50 | 25.52 | 25.50 | 25.52 | 25.24 | 5,000 |
| Dec. 22, 2021 | 25.48 | 25.48 | 25.46 | 25.48 | 25.21 | 52,650 |
| Dec. 21, 2021 | 25.40 | 25.48 | 25.40 | 25.48 | 25.21 | 2,200 |
| Dec. 20, 2021 | 25.45 | 25.45 | 25.45 | 25.45 | 25.18 | 300 |
| Dec. 17, 2021 | 25.45 | 25.46 | 25.35 | 25.35 | 25.08 | 1,400 |
| Dec. 16, 2021 | 25.24 | 25.49 | 25.24 | 25.49 | 25.22 | 1,500 |
| Dec. 15, 2021 | 25.35 | 25.39 | 24.94 | 25.30 | 25.03 | 9,250 |
| Dec. 14, 2021 | 25.35 | 25.43 | 25.27 | 25.43 | 25.16 | 2,529 |
| Dec. 13, 2021 | 25.39 | 25.45 | 25.38 | 25.45 | 25.18 | 1,054 |
| Dec. 10, 2021 | 25.58 | 25.58 | 25.40 | 25.40 | 25.13 | 4,800 |
| Dec. 09, 2021 | 25.45 | 25.48 | 25.45 | 25.48 | 25.21 | 1,600 |
| Dec. 08, 2021 | 25.41 | 25.48 | 25.36 | 25.36 | 25.09 | 2,206 |
| Dec. 07, 2021 | 25.29 | 25.38 | 25.29 | 25.38 | 25.11 | 4,200 |
| Dec. 06, 2021 | 25.21 | 25.40 | 25.21 | 25.40 | 25.13 | 2,150 |
| Dec. 03, 2021 | 25.40 | 25.41 | 25.25 | 25.25 | 24.98 | 3,536 |
| Dec. 02, 2021 | 25.40 | 25.49 | 25.40 | 25.40 | 25.13 | 2,600 |
| Dec. 01, 2021 | 25.51 | 25.51 | 25.45 | 25.45 | 25.18 | 4,000 |
| Nov. 30, 2021 | 25.45 | 25.55 | 25.45 | 25.46 | 25.19 | 5,097 |
| Nov. 29, 2021 | 25.42 | 25.56 | 25.42 | 25.48 | 25.21 | 3,100 |
| Nov. 26, 2021 | 25.42 | 25.55 | 25.41 | 25.48 | 25.21 | 4,752 |
| Nov. 25, 2021 | 25.65 | 25.65 | 25.50 | 25.51 | 25.24 | 1,140 |
| Nov. 24, 2021 | 25.50 | 25.59 | 25.50 | 25.50 | 25.23 | 825 |
| Nov. 23, 2021 | 25.50 | 25.56 | 25.50 | 25.51 | 25.24 | 1,100 |
| Nov. 22, 2021 | 25.51 | 25.60 | 25.51 | 25.60 | 25.32 | 3,319 |
| Nov. 19, 2021 | 25.60 | 25.63 | 25.42 | 25.50 | 25.23 | 7,800 |
| Nov. 18, 2021 | 25.60 | 25.60 | 25.60 | 25.60 | 25.32 | 100 |
| Nov. 17, 2021 | 25.55 | 25.60 | 25.55 | 25.60 | 25.32 | 1,800 |
| Nov. 16, 2021 | 25.51 | 25.60 | 25.51 | 25.60 | 25.32 | 27,200 |
| Nov. 15, 2021 | 25.54 | 25.55 | 25.50 | 25.50 | 25.23 | 5,700 |
| Nov. 12, 2021 | 25.59 | 25.60 | 25.59 | 25.60 | 25.32 | 3,500 |
| Nov. 11, 2021 | 25.60 | 25.60 | 25.60 | 25.60 | 25.32 | 150 |
| Nov. 10, 2021 | 25.55 | 25.55 | 25.51 | 25.53 | 25.25 | 2,200 |
| Nov. 09, 2021 | 25.55 | 25.57 | 25.51 | 25.57 | 25.29 | 82,885 |
| Nov. 08, 2021 | 25.55 | 25.60 | 25.55 | 25.57 | 25.29 | 1,513 |
| Nov. 05, 2021 | 25.71 | 25.71 | 25.57 | 25.57 | 25.29 | 15,042 |
| Nov. 04, 2021 | 25.98 | 25.98 | 25.71 | 25.71 | 25.43 | 1,768 |
| Nov. 03, 2021 | 25.95 | 25.95 | 25.80 | 25.84 | 25.56 | 1,300 |
| Nov. 02, 2021 | 25.83 | 25.87 | 25.82 | 25.82 | 25.54 | 700 |
| Nov. 01, 2021 | 25.81 | 25.90 | 25.78 | 25.89 | 25.61 | 28,300 |
| Oct. 29, 2021 | 25.77 | 25.90 | 25.77 | 25.90 | 25.62 | 9,700 |
| Oct. 28, 2021 | 25.80 | 25.80 | 25.79 | 25.80 | 25.52 | 26,930 |
| Oct. 27, 2021 | 25.76 | 25.80 | 25.76 | 25.80 | 25.52 | 4,789 |
| Oct. 26, 2021 | 25.69 | 25.73 | 25.69 | 25.73 | 25.45 | 1,282 |
| Oct. 25, 2021 | 25.69 | 25.75 | 25.69 | 25.75 | 25.47 | 300 |
| Oct. 22, 2021 | 25.78 | 25.78 | 25.69 | 25.69 | 25.41 | 4,304 |
| Oct. 21, 2021 | 25.70 | 25.80 | 25.70 | 25.80 | 25.52 | 25,500 |
| Oct. 20, 2021 | 25.75 | 25.80 | 25.75 | 25.80 | 25.52 | 1,418 |
| Oct. 19, 2021 | 25.70 | 25.75 | 25.65 | 25.74 | 25.46 | 2,659 |
| Oct. 18, 2021 | 25.64 | 25.75 | 25.64 | 25.70 | 25.42 | 3,700 |
| Oct. 15, 2021 | 25.74 | 25.74 | 25.64 | 25.74 | 25.46 | 5,958 |
| Oct. 14, 2021 | 25.70 | 25.74 | 25.61 | 25.74 | 25.46 | 2,250 |
| Oct. 13, 2021 | 25.65 | 25.70 | 25.65 | 25.68 | 25.40 | 2,364 |
| Oct. 12, 2021 | 25.75 | 25.75 | 25.73 | 25.73 | 25.45 | 500 |
| Oct. 08, 2021 | 25.81 | 25.81 | 25.77 | 25.77 | 25.49 | 3,234 |
| Oct. 07, 2021 | 25.81 | 25.81 | 25.80 | 25.80 | 25.52 | 1,940 |
| Oct. 06, 2021 | 25.81 | 25.83 | 25.81 | 25.83 | 25.55 | 506 |
| Oct. 05, 2021 | 25.85 | 25.88 | 25.81 | 25.88 | 25.60 | 3,750 |
| Oct. 05, 2021 | 0.278125 Dividend | |||||
| Oct. 04, 2021 | 26.04 | 26.16 | 26.01 | 26.16 | 25.60 | 2,525 |
| Oct. 01, 2021 | 25.87 | 26.07 | 25.87 | 25.97 | 25.42 | 3,456 |
| Sep. 30, 2021 | 26.00 | 26.00 | 25.98 | 25.98 | 25.43 | 2,967 |
| Sep. 29, 2021 | 25.75 | 25.95 | 25.75 | 25.95 | 25.40 | 5,638 |
| Sep. 28, 2021 | 25.60 | 25.73 | 25.60 | 25.73 | 25.18 | 26,083 |
| Sep. 27, 2021 | 25.66 | 25.66 | 25.52 | 25.52 | 24.98 | 1,397 |
| Sep. 24, 2021 | 25.70 | 25.70 | 25.56 | 25.56 | 25.02 | 2,906 |
| Sep. 23, 2021 | 25.77 | 25.80 | 25.70 | 25.80 | 25.25 | 3,330 |
| Sep. 22, 2021 | 25.70 | 25.79 | 25.70 | 25.78 | 25.23 | 4,000 |
| Sep. 21, 2021 | 25.75 | 25.75 | 25.63 | 25.63 | 25.08 | 5,250 |
| Sep. 20, 2021 | 25.59 | 25.66 | 25.59 | 25.66 | 25.11 | 2,384 |
| Sep. 17, 2021 | 25.70 | 25.74 | 25.63 | 25.63 | 25.08 | 2,311 |
| Sep. 16, 2021 | 25.70 | 25.70 | 25.61 | 25.70 | 25.15 | 2,560 |
| Sep. 15, 2021 | 25.55 | 25.70 | 25.55 | 25.70 | 25.15 | 1,300 |
| Sep. 14, 2021 | 25.56 | 25.68 | 25.56 | 25.68 | 25.13 | 580 |
| Sep. 13, 2021 | 25.59 | 25.67 | 25.55 | 25.67 | 25.12 | 2,200 |
| Sep. 10, 2021 | 25.55 | 25.60 | 25.53 | 25.53 | 24.99 | 3,800 |
| Sep. 09, 2021 | 25.52 | 25.54 | 25.52 | 25.54 | 25.00 | 2,050 |
| Sep. 08, 2021 | 25.70 | 25.70 | 25.60 | 25.69 | 25.14 | 15,560 |
| Sep. 07, 2021 | 25.65 | 25.65 | 25.61 | 25.61 | 25.06 | 1,833 |
| Sep. 03, 2021 | 25.75 | 25.82 | 25.69 | 25.73 | 25.18 | 2,900 |
| Sep. 02, 2021 | 25.80 | 25.80 | 25.77 | 25.77 | 25.22 | 1,200 |
| Sep. 01, 2021 | 25.80 | 25.80 | 25.80 | 25.80 | 25.25 | 200 |
| Aug. 31, 2021 | 25.95 | 25.95 | 25.90 | 25.90 | 25.35 | 500 |
| Aug. 30, 2021 | 25.75 | 26.08 | 25.75 | 26.08 | 25.52 | 1,900 |
| Aug. 27, 2021 | 25.92 | 25.92 | 25.89 | 25.90 | 25.35 | 13,576 |
| Aug. 26, 2021 | 25.90 | 26.01 | 25.90 | 26.01 | 25.46 | 5,900 |
| Aug. 25, 2021 | 25.85 | 25.89 | 25.70 | 25.89 | 25.34 | 7,207 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
