Canada Markets open in 4 hrs 59 mins

National Bank of Canada (NA-PE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.55-0.15 (-0.72%)
At close: 03:59PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022------
Dec 02, 202220.7420.7420.5520.5520.555,000
Dec 01, 202220.7420.7420.5220.7020.701,236
Nov 30, 202220.4020.5520.4020.5520.5567,600
Nov 29, 202220.7220.7220.4120.7020.70600
Nov 28, 202220.2620.5020.2620.3520.359,446
Nov 25, 202220.4120.4520.3620.3620.3610,600
Nov 24, 202220.4920.4920.3020.3020.301,640
Nov 23, 202220.4120.4120.2720.3520.3512,500
Nov 22, 202220.5020.5020.3020.4020.408,700
Nov 21, 202220.6020.6020.3020.3020.305,475
Nov 18, 202220.3220.3220.3020.3020.301,586
Nov 17, 202220.3620.5020.3020.3020.3044,050
Nov 16, 202220.3620.4020.3520.3620.3611,380
Nov 15, 202220.5520.5520.3520.4820.482,437
Nov 14, 202220.7020.7020.3220.3220.325,740
Nov 11, 202220.6020.6120.5020.6020.601,275
Nov 10, 202220.5820.6020.4020.4020.4010,200
Nov 09, 202220.4020.8920.3520.4220.4214,907
Nov 08, 202220.6920.6920.5020.5020.503,887
Nov 07, 202220.8120.8520.6920.7020.704,610
Nov 04, 202220.6520.8120.6520.8020.8026,403
Nov 03, 202220.7320.7920.6920.6920.699,909
Nov 02, 202220.9920.9920.7020.7020.703,300
Nov 01, 202221.2021.2020.7620.8520.853,491
Oct 31, 202220.8020.8020.6020.8020.808,912
Oct 28, 202221.1421.1420.7820.8120.812,700
Oct 27, 202221.2221.2220.8520.8520.8510,749
Oct 26, 202221.1421.4521.1421.3021.3013,400
Oct 25, 202221.2521.2521.1421.1421.14995
Oct 24, 202221.3821.4021.0521.3521.358,963
Oct 21, 202221.4521.5521.3821.5521.5518,157
Oct 20, 202221.4521.4521.3521.3521.357,600
Oct 19, 202221.3521.4621.2121.4621.4615,800
Oct 18, 202221.1221.4821.1221.2021.2013,600
Oct 17, 202221.1021.1221.1021.1221.121,800
Oct 14, 202221.1421.1421.0021.0021.001,600
Oct 13, 202221.0621.1621.0621.0921.095,456
Oct 12, 202221.8621.8621.2621.2621.262,000
Oct 11, 202221.8221.9021.5321.5321.536,661
Oct 07, 202221.7021.8121.7021.8121.811,700
Oct 06, 202221.7821.7821.6921.7021.702,220
Oct 05, 202221.8522.2021.6821.7121.719,649
Oct 04, 202222.4022.4022.0822.3622.362,900
Oct 03, 202222.6422.6422.5022.6022.602,564
Sept 30, 202222.6022.6022.6022.6022.60530
Sept 29, 202222.6622.8522.6622.8422.841,300
Sept 28, 202222.7823.2322.7223.2323.232,488
Sept 27, 202223.0023.0022.8022.8022.801,700
Sept 26, 202222.4322.4422.4322.4322.431,450
Sept 23, 202223.0023.0022.7522.7622.76738
Sept 22, 202223.3823.3823.3023.3523.35436
Sept 21, 202223.4923.4923.3823.4023.404,247
Sept 20, 202223.4723.4823.4623.4623.461,600
Sept 19, 202223.4623.4823.4523.4823.48800
Sept 16, 202223.3723.5023.3723.4623.461,515
Sept 15, 202223.5523.5523.3723.4723.471,601
Sept 14, 202223.3223.5023.3223.5023.50800
Sept 13, 202223.6223.6223.5023.6023.605,539
Sept 12, 202223.6123.6423.6123.6323.633,900
Sept 09, 202223.6523.6523.6023.6023.603,040
Sept 08, 202223.8323.8323.5023.5823.581,725
Sept 07, 202224.0024.0023.5423.5423.541,280
Sept 06, 202224.0124.0223.6423.6423.646,074
Sept 02, 202223.8823.9023.8723.8723.872,000
Sept 01, 202223.9224.0523.9224.0524.053,800
Aug 31, 202224.0924.0924.0924.0924.09-
Aug 30, 202224.0924.0924.0924.0924.09-
Aug 29, 202224.0924.0924.0924.0924.09330
Aug 26, 202223.9524.2723.9524.1024.109,550
Aug 25, 202223.8423.8823.8423.8823.881,881
Aug 24, 202223.7423.8523.7423.8523.851,800
Aug 23, 202223.6323.8523.6223.8523.851,200
Aug 22, 202223.5823.9123.5823.8523.852,000
Aug 19, 202223.7223.8023.7223.8023.80700
Aug 18, 202223.8023.8023.6823.6823.681,025
Aug 17, 202224.0024.0023.8223.9323.934,159
Aug 16, 202223.8024.0023.7523.9223.922,487
Aug 15, 202224.1024.1023.7624.1024.101,035
Aug 12, 202223.7623.9923.7623.9923.99300
Aug 11, 202223.8123.8123.8123.8123.81-
Aug 10, 202223.8023.8123.8023.8123.812,500
Aug 09, 202223.7523.7523.7523.7523.75870
Aug 08, 202224.0024.0024.0024.0024.00-
Aug 05, 202224.0024.0024.0024.0024.00-
Aug 04, 202224.0024.0024.0024.0024.00500
Aug 03, 202223.7923.8023.6823.8023.803,905
Aug 02, 202224.0024.1023.6823.8023.805,854
Jul 29, 202223.4223.8123.4223.8123.811,642
Jul 28, 202223.0023.4022.9923.4023.401,700
Jul 27, 202223.0023.0023.0023.0023.002,200
Jul 26, 202222.6022.9922.6022.9922.992,250
Jul 25, 202222.4122.5922.4122.5222.522,592
Jul 22, 202222.5122.5122.3322.4122.41595
Jul 21, 202222.4722.4721.9922.3322.3316,495
Jul 20, 202222.5222.5622.4522.5622.563,379
Jul 19, 202222.4222.5022.4222.4822.483,000
Jul 18, 202222.5022.5522.5022.5022.5051,100
Jul 15, 202222.8422.8522.5622.5622.5616,388
Jul 14, 202223.0023.0022.8222.8222.8210,749
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...