National Bank of Canada (NA-PE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:07PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 28, 2022 | 24.90 | 24.90 | 24.75 | 24.75 | 24.75 | 8,300 |
| Jan. 27, 2022 | 24.85 | 24.93 | 24.85 | 24.90 | 24.90 | 6,408 |
| Jan. 26, 2022 | 24.76 | 24.85 | 24.75 | 24.85 | 24.85 | 15,500 |
| Jan. 25, 2022 | 24.78 | 24.90 | 24.78 | 24.85 | 24.85 | 26,800 |
| Jan. 24, 2022 | 24.90 | 24.90 | 24.75 | 24.81 | 24.81 | 2,145 |
| Jan. 21, 2022 | 25.27 | 25.27 | 25.05 | 25.05 | 25.05 | 3,605 |
| Jan. 20, 2022 | 25.12 | 25.15 | 25.10 | 25.15 | 25.15 | 1,400 |
| Jan. 19, 2022 | 25.10 | 25.19 | 25.10 | 25.10 | 25.10 | 6,558 |
| Jan. 18, 2022 | 25.10 | 25.15 | 25.08 | 25.11 | 25.11 | 4,005 |
| Jan. 17, 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| Jan. 14, 2022 | 25.20 | 25.20 | 25.10 | 25.15 | 25.15 | 19,700 |
| Jan. 13, 2022 | 24.91 | 25.22 | 24.91 | 25.22 | 25.22 | 9,114 |
| Jan. 12, 2022 | 25.20 | 25.20 | 24.99 | 25.11 | 25.11 | 10,720 |
| Jan. 11, 2022 | 25.20 | 25.22 | 25.19 | 25.19 | 25.19 | 2,970 |
| Jan. 10, 2022 | 25.21 | 25.22 | 25.16 | 25.16 | 25.16 | 3,150 |
| Jan. 07, 2022 | 25.16 | 25.30 | 24.98 | 25.29 | 25.29 | 3,900 |
| Jan. 06, 2022 | 25.20 | 25.20 | 25.15 | 25.15 | 25.15 | 1,500 |
| Jan. 05, 2022 | 25.22 | 25.39 | 25.05 | 25.20 | 25.20 | 3,620 |
| Jan. 05, 2022 | 0.2875 Dividend | |||||
| Jan. 04, 2022 | 25.21 | 25.40 | 25.21 | 25.40 | 25.11 | 1,100 |
| Dec. 31, 2021 | 24.95 | 25.21 | 24.95 | 25.21 | 24.92 | 7,000 |
| Dec. 30, 2021 | 25.08 | 25.34 | 25.08 | 25.34 | 25.05 | 6,000 |
| Dec. 29, 2021 | 25.08 | 25.08 | 25.00 | 25.08 | 24.80 | 5,200 |
| Dec. 24, 2021 | 25.08 | 25.10 | 24.92 | 25.08 | 24.80 | 4,500 |
| Dec. 23, 2021 | 24.95 | 25.08 | 24.95 | 25.06 | 24.78 | 3,025 |
| Dec. 22, 2021 | 24.91 | 24.91 | 24.80 | 24.85 | 24.57 | 4,700 |
| Dec. 21, 2021 | 24.80 | 24.85 | 24.80 | 24.80 | 24.52 | 7,300 |
| Dec. 20, 2021 | 24.75 | 24.79 | 24.70 | 24.70 | 24.42 | 7,800 |
| Dec. 17, 2021 | 24.75 | 24.95 | 24.70 | 24.95 | 24.67 | 3,095 |
| Dec. 16, 2021 | 24.76 | 24.77 | 24.75 | 24.75 | 24.47 | 2,650 |
| Dec. 15, 2021 | 24.97 | 24.97 | 24.82 | 24.82 | 24.54 | 873 |
| Dec. 14, 2021 | 25.10 | 25.10 | 24.98 | 25.02 | 24.74 | 2,721 |
| Dec. 13, 2021 | 25.05 | 25.05 | 25.00 | 25.03 | 24.75 | 2,485 |
| Dec. 10, 2021 | 24.97 | 24.97 | 24.97 | 24.97 | 24.69 | - |
| Dec. 09, 2021 | 24.99 | 25.00 | 24.96 | 24.97 | 24.69 | 4,100 |
| Dec. 08, 2021 | 24.81 | 25.20 | 24.81 | 25.20 | 24.91 | 7,743 |
| Dec. 07, 2021 | 24.53 | 24.81 | 24.53 | 24.81 | 24.53 | 3,300 |
| Dec. 06, 2021 | 24.70 | 24.95 | 24.51 | 24.95 | 24.67 | 28,992 |
| Dec. 03, 2021 | 24.95 | 25.00 | 24.51 | 24.51 | 24.23 | 12,500 |
| Dec. 02, 2021 | 24.95 | 25.11 | 24.95 | 24.95 | 24.67 | 17,400 |
| Dec. 01, 2021 | 25.00 | 25.05 | 24.99 | 25.00 | 24.72 | 47,300 |
| Nov. 30, 2021 | 25.00 | 25.20 | 24.99 | 25.01 | 24.73 | 11,812 |
| Nov. 29, 2021 | 25.11 | 25.24 | 25.00 | 25.00 | 24.72 | 12,100 |
| Nov. 26, 2021 | 25.20 | 25.20 | 25.10 | 25.20 | 24.91 | 1,950 |
| Nov. 25, 2021 | 25.22 | 25.22 | 25.20 | 25.20 | 24.91 | 15,660 |
| Nov. 24, 2021 | 25.30 | 25.30 | 25.22 | 25.22 | 24.93 | 600 |
| Nov. 23, 2021 | 25.20 | 25.33 | 25.20 | 25.33 | 25.04 | 2,800 |
| Nov. 22, 2021 | 25.20 | 25.31 | 25.20 | 25.20 | 24.91 | 1,620 |
| Nov. 19, 2021 | 25.20 | 25.24 | 25.20 | 25.24 | 24.95 | 15,000 |
| Nov. 18, 2021 | 25.20 | 25.21 | 25.20 | 25.20 | 24.91 | 5,191 |
| Nov. 17, 2021 | 25.20 | 25.20 | 25.20 | 25.20 | 24.91 | 2,450 |
| Nov. 16, 2021 | 25.25 | 25.25 | 25.20 | 25.20 | 24.91 | 9,704 |
| Nov. 15, 2021 | 25.34 | 25.34 | 25.20 | 25.25 | 24.96 | 7,984 |
| Nov. 12, 2021 | 25.30 | 25.30 | 25.20 | 25.25 | 24.96 | 5,750 |
| Nov. 11, 2021 | 25.40 | 25.40 | 25.32 | 25.32 | 25.03 | 2,530 |
| Nov. 10, 2021 | 25.33 | 25.35 | 25.33 | 25.35 | 25.06 | 1,200 |
| Nov. 09, 2021 | 25.38 | 25.40 | 25.38 | 25.40 | 25.11 | 665 |
| Nov. 08, 2021 | 25.40 | 25.40 | 25.40 | 25.40 | 25.11 | 400 |
| Nov. 05, 2021 | 25.35 | 25.44 | 25.35 | 25.44 | 25.15 | 200 |
| Nov. 04, 2021 | 25.45 | 25.45 | 25.35 | 25.35 | 25.06 | 1,441 |
| Nov. 03, 2021 | 25.40 | 25.45 | 25.40 | 25.45 | 25.16 | 2,671 |
| Nov. 02, 2021 | 25.44 | 25.45 | 25.44 | 25.45 | 25.16 | 3,575 |
| Nov. 01, 2021 | 25.34 | 25.44 | 25.34 | 25.44 | 25.15 | 3,000 |
| Oct. 29, 2021 | 25.40 | 25.44 | 25.37 | 25.44 | 25.15 | 9,000 |
| Oct. 28, 2021 | 25.37 | 25.40 | 25.37 | 25.40 | 25.11 | 2,400 |
| Oct. 27, 2021 | 25.40 | 25.40 | 25.37 | 25.40 | 25.11 | 3,870 |
| Oct. 26, 2021 | 25.40 | 25.40 | 25.38 | 25.40 | 25.11 | 400 |
| Oct. 25, 2021 | 25.32 | 25.35 | 25.32 | 25.35 | 25.06 | 200 |
| Oct. 22, 2021 | 25.41 | 25.41 | 25.32 | 25.34 | 25.05 | 3,658 |
| Oct. 21, 2021 | 25.41 | 25.44 | 25.41 | 25.44 | 25.15 | 1,600 |
| Oct. 20, 2021 | 25.40 | 25.45 | 25.39 | 25.45 | 25.16 | 4,700 |
| Oct. 19, 2021 | 25.40 | 25.43 | 25.40 | 25.43 | 25.14 | 8,520 |
| Oct. 18, 2021 | 25.45 | 25.45 | 25.39 | 25.39 | 25.10 | 28,595 |
| Oct. 15, 2021 | 25.40 | 25.45 | 25.36 | 25.45 | 25.16 | 5,455 |
| Oct. 14, 2021 | 25.34 | 25.45 | 25.34 | 25.45 | 25.16 | 26,800 |
| Oct. 13, 2021 | 25.30 | 25.34 | 25.30 | 25.31 | 25.02 | 2,800 |
| Oct. 12, 2021 | 25.25 | 25.25 | 25.25 | 25.25 | 24.96 | - |
| Oct. 08, 2021 | 25.25 | 25.25 | 25.20 | 25.25 | 24.96 | 2,383 |
| Oct. 07, 2021 | 25.30 | 25.30 | 25.25 | 25.25 | 24.96 | 400 |
| Oct. 06, 2021 | 25.36 | 25.36 | 25.30 | 25.30 | 25.01 | 933 |
| Oct. 05, 2021 | 25.30 | 25.63 | 25.26 | 25.49 | 25.20 | 4,172 |
| Oct. 05, 2021 | 0.2875 Dividend | |||||
| Oct. 04, 2021 | 25.31 | 25.61 | 25.31 | 25.61 | 25.04 | 5,770 |
| Oct. 01, 2021 | 25.37 | 25.39 | 25.35 | 25.38 | 24.81 | 3,300 |
| Sep. 30, 2021 | 25.21 | 25.28 | 25.20 | 25.28 | 24.71 | 10,478 |
| Sep. 29, 2021 | 25.20 | 25.37 | 25.20 | 25.30 | 24.73 | 4,876 |
| Sep. 28, 2021 | 25.25 | 25.30 | 25.10 | 25.20 | 24.64 | 11,976 |
| Sep. 27, 2021 | 25.25 | 25.25 | 25.20 | 25.21 | 24.64 | 11,268 |
| Sep. 24, 2021 | 25.25 | 25.25 | 25.20 | 25.25 | 24.68 | 1,232 |
| Sep. 23, 2021 | 25.25 | 25.33 | 25.25 | 25.25 | 24.68 | 2,267 |
| Sep. 22, 2021 | 25.25 | 25.30 | 25.25 | 25.30 | 24.73 | 900 |
| Sep. 21, 2021 | 25.25 | 25.30 | 25.25 | 25.25 | 24.68 | 4,300 |
| Sep. 20, 2021 | 25.22 | 25.30 | 25.15 | 25.30 | 24.73 | 9,730 |
| Sep. 17, 2021 | 25.25 | 25.25 | 25.25 | 25.25 | 24.68 | 2,450 |
| Sep. 16, 2021 | 25.31 | 25.31 | 25.25 | 25.25 | 24.68 | 5,200 |
| Sep. 15, 2021 | 25.30 | 25.30 | 25.25 | 25.25 | 24.68 | 10,470 |
| Sep. 14, 2021 | 25.21 | 25.30 | 25.21 | 25.30 | 24.73 | 4,197 |
| Sep. 13, 2021 | 25.34 | 25.35 | 25.34 | 25.35 | 24.78 | 3,300 |
| Sep. 10, 2021 | 25.20 | 25.25 | 25.15 | 25.20 | 24.64 | 3,100 |
| Sep. 09, 2021 | 25.16 | 25.16 | 25.16 | 25.16 | 24.60 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
