National Bank of Canada (NA-PE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | - | - | - | - | - | - |
| Mar 22, 2023 | 20.98 | 20.98 | 20.52 | 20.52 | 20.52 | 4,400 |
| Mar 21, 2023 | 20.58 | 20.70 | 20.50 | 20.59 | 20.59 | 1,536 |
| Mar 20, 2023 | 20.75 | 20.75 | 20.25 | 20.50 | 20.50 | 4,750 |
| Mar 17, 2023 | 20.50 | 20.90 | 20.50 | 20.77 | 20.77 | 3,200 |
| Mar 16, 2023 | 19.89 | 20.00 | 19.85 | 20.00 | 20.00 | 3,142 |
| Mar 15, 2023 | 21.00 | 21.00 | 19.81 | 20.01 | 20.01 | 9,650 |
| Mar 14, 2023 | 21.25 | 21.25 | 21.15 | 21.15 | 21.15 | 2,120 |
| Mar 13, 2023 | 21.40 | 21.40 | 20.80 | 21.15 | 21.15 | 3,100 |
| Mar 10, 2023 | 21.95 | 21.95 | 21.68 | 21.87 | 21.87 | 7,647 |
| Mar 09, 2023 | 21.99 | 22.00 | 21.95 | 21.95 | 21.95 | 5,200 |
| Mar 08, 2023 | 21.95 | 21.99 | 21.95 | 21.99 | 21.99 | 6,280 |
| Mar 07, 2023 | 21.90 | 21.98 | 21.90 | 21.95 | 21.95 | 2,800 |
| Mar 06, 2023 | 21.99 | 21.99 | 21.92 | 21.95 | 21.95 | 7,350 |
| Mar 03, 2023 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | 4,353 |
| Mar 02, 2023 | 22.00 | 22.10 | 21.90 | 21.90 | 21.90 | 3,260 |
| Mar 01, 2023 | 21.85 | 22.00 | 21.85 | 21.95 | 21.95 | 16,110 |
| Feb 28, 2023 | 21.75 | 21.85 | 21.68 | 21.85 | 21.85 | 3,816 |
| Feb 27, 2023 | 21.60 | 21.63 | 21.60 | 21.63 | 21.63 | 2,600 |
| Feb 24, 2023 | 21.72 | 21.72 | 21.62 | 21.62 | 21.62 | 500 |
| Feb 23, 2023 | 21.73 | 21.73 | 21.60 | 21.72 | 21.72 | 1,300 |
| Feb 22, 2023 | 21.51 | 21.73 | 21.50 | 21.60 | 21.60 | 11,500 |
| Feb 21, 2023 | 21.65 | 21.75 | 21.65 | 21.75 | 21.75 | 26,330 |
| Feb 17, 2023 | 21.65 | 21.68 | 21.50 | 21.60 | 21.60 | 4,705 |
| Feb 16, 2023 | 21.55 | 21.80 | 21.55 | 21.70 | 21.70 | 8,250 |
| Feb 15, 2023 | 21.40 | 21.60 | 21.30 | 21.60 | 21.60 | 8,165 |
| Feb 14, 2023 | 21.25 | 21.30 | 21.25 | 21.25 | 21.25 | 26,875 |
| Feb 13, 2023 | 21.34 | 21.35 | 21.25 | 21.25 | 21.25 | 13,610 |
| Feb 10, 2023 | 21.35 | 21.35 | 21.26 | 21.27 | 21.27 | 8,900 |
| Feb 09, 2023 | 21.34 | 21.35 | 21.30 | 21.30 | 21.30 | 2,713 |
| Feb 08, 2023 | 21.19 | 21.25 | 21.19 | 21.25 | 21.25 | 6,800 |
| Feb 07, 2023 | 21.00 | 21.10 | 20.92 | 21.10 | 21.10 | 17,200 |
| Feb 06, 2023 | 20.82 | 20.95 | 20.82 | 20.95 | 20.95 | 1,600 |
| Feb 03, 2023 | 20.85 | 20.90 | 20.75 | 20.82 | 20.82 | 12,170 |
| Feb 02, 2023 | 21.00 | 21.00 | 20.81 | 20.81 | 20.81 | 2,500 |
| Feb 01, 2023 | 21.05 | 21.05 | 20.90 | 20.94 | 20.94 | 1,800 |
| Jan 31, 2023 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 1,967 |
| Jan 30, 2023 | 20.95 | 21.08 | 20.87 | 21.00 | 21.00 | 5,030 |
| Jan 27, 2023 | 20.90 | 20.91 | 20.83 | 20.90 | 20.90 | 2,307 |
| Jan 26, 2023 | 21.00 | 21.00 | 20.98 | 20.98 | 20.98 | 2,126 |
| Jan 25, 2023 | 21.01 | 21.05 | 21.00 | 21.00 | 21.00 | 11,014 |
| Jan 24, 2023 | 21.10 | 21.30 | 21.06 | 21.06 | 21.06 | 3,681 |
| Jan 23, 2023 | 21.20 | 21.25 | 21.10 | 21.17 | 21.17 | 11,708 |
| Jan 20, 2023 | 21.02 | 21.15 | 21.02 | 21.15 | 21.15 | 805 |
| Jan 19, 2023 | 21.35 | 21.35 | 21.21 | 21.25 | 21.25 | 9,616 |
| Jan 18, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1,280 |
| Jan 17, 2023 | 21.35 | 21.35 | 21.30 | 21.32 | 21.32 | 3,904 |
| Jan 16, 2023 | 21.26 | 21.26 | 21.25 | 21.25 | 21.25 | 1,000 |
| Jan 13, 2023 | 21.30 | 21.30 | 21.28 | 21.30 | 21.30 | 6,393 |
| Jan 12, 2023 | 21.27 | 21.45 | 21.27 | 21.30 | 21.30 | 4,873 |
| Jan 11, 2023 | 21.21 | 21.41 | 21.20 | 21.41 | 21.41 | 9,700 |
| Jan 10, 2023 | 21.01 | 21.40 | 21.00 | 21.40 | 21.40 | 800 |
| Jan 09, 2023 | 20.79 | 21.12 | 20.79 | 21.12 | 21.12 | 9,266 |
| Jan 06, 2023 | 20.69 | 20.80 | 20.69 | 20.80 | 20.80 | 4,179 |
| Jan 05, 2023 | 20.45 | 20.70 | 20.32 | 20.57 | 20.57 | 13,300 |
| Jan 04, 2023 | 20.10 | 20.67 | 20.10 | 20.67 | 20.67 | 13,409 |
| Jan 03, 2023 | 20.24 | 20.29 | 20.23 | 20.29 | 20.29 | 4,000 |
| Dec 30, 2022 | 20.09 | 20.30 | 20.09 | 20.29 | 20.29 | 11,484 |
| Dec 29, 2022 | 19.80 | 20.00 | 19.71 | 19.90 | 19.90 | 1,148 |
| Dec 28, 2022 | 19.99 | 19.99 | 19.70 | 19.70 | 19.70 | 8,200 |
| Dec 23, 2022 | 19.35 | 19.65 | 19.30 | 19.65 | 19.65 | 5,520 |
| Dec 22, 2022 | 19.53 | 19.53 | 19.27 | 19.27 | 19.27 | 4,475 |
| Dec 21, 2022 | 19.10 | 19.33 | 19.10 | 19.21 | 19.21 | 17,600 |
| Dec 20, 2022 | 19.50 | 19.50 | 18.65 | 19.10 | 19.10 | 14,561 |
| Dec 19, 2022 | 19.73 | 19.75 | 19.42 | 19.43 | 19.43 | 26,154 |
| Dec 16, 2022 | 19.64 | 19.75 | 19.64 | 19.75 | 19.75 | 4,681 |
| Dec 15, 2022 | 20.00 | 20.00 | 19.55 | 19.70 | 19.70 | 30,472 |
| Dec 14, 2022 | 20.01 | 20.35 | 20.01 | 20.10 | 20.10 | 9,449 |
| Dec 13, 2022 | 20.52 | 20.65 | 19.81 | 19.92 | 19.92 | 22,008 |
| Dec 12, 2022 | 20.84 | 20.84 | 20.50 | 20.51 | 20.51 | 12,013 |
| Dec 09, 2022 | 20.76 | 20.83 | 20.76 | 20.83 | 20.83 | 2,876 |
| Dec 08, 2022 | 20.37 | 20.75 | 20.36 | 20.75 | 20.75 | 36,152 |
| Dec 07, 2022 | 20.72 | 20.72 | 20.36 | 20.36 | 20.36 | 29,116 |
| Dec 06, 2022 | 20.51 | 20.52 | 20.40 | 20.40 | 20.40 | 21,546 |
| Dec 05, 2022 | 20.73 | 20.75 | 20.40 | 20.40 | 20.40 | 11,582 |
| Dec 02, 2022 | 20.74 | 20.74 | 20.55 | 20.55 | 20.55 | 5,000 |
| Dec 01, 2022 | 20.74 | 20.74 | 20.52 | 20.70 | 20.70 | 1,236 |
| Nov 30, 2022 | 20.40 | 20.55 | 20.40 | 20.55 | 20.55 | 67,600 |
| Nov 29, 2022 | 20.72 | 20.72 | 20.41 | 20.70 | 20.70 | 600 |
| Nov 28, 2022 | 20.26 | 20.50 | 20.26 | 20.35 | 20.35 | 9,446 |
| Nov 25, 2022 | 20.41 | 20.45 | 20.36 | 20.36 | 20.36 | 10,600 |
| Nov 24, 2022 | 20.49 | 20.49 | 20.30 | 20.30 | 20.30 | 1,640 |
| Nov 23, 2022 | 20.41 | 20.41 | 20.27 | 20.35 | 20.35 | 12,500 |
| Nov 22, 2022 | 20.50 | 20.50 | 20.30 | 20.40 | 20.40 | 8,700 |
| Nov 21, 2022 | 20.60 | 20.60 | 20.30 | 20.30 | 20.30 | 5,475 |
| Nov 18, 2022 | 20.32 | 20.32 | 20.30 | 20.30 | 20.30 | 1,586 |
| Nov 17, 2022 | 20.36 | 20.50 | 20.30 | 20.30 | 20.30 | 44,050 |
| Nov 16, 2022 | 20.36 | 20.40 | 20.35 | 20.36 | 20.36 | 11,380 |
| Nov 15, 2022 | 20.55 | 20.55 | 20.35 | 20.48 | 20.48 | 2,437 |
| Nov 14, 2022 | 20.70 | 20.70 | 20.32 | 20.32 | 20.32 | 5,740 |
| Nov 11, 2022 | 20.60 | 20.61 | 20.50 | 20.60 | 20.60 | 1,275 |
| Nov 10, 2022 | 20.58 | 20.60 | 20.40 | 20.40 | 20.40 | 10,200 |
| Nov 09, 2022 | 20.40 | 20.89 | 20.35 | 20.42 | 20.42 | 14,907 |
| Nov 08, 2022 | 20.69 | 20.69 | 20.50 | 20.50 | 20.50 | 3,887 |
| Nov 07, 2022 | 20.81 | 20.85 | 20.69 | 20.70 | 20.70 | 4,610 |
| Nov 04, 2022 | 20.65 | 20.81 | 20.65 | 20.80 | 20.80 | 26,403 |
| Nov 03, 2022 | 20.73 | 20.79 | 20.69 | 20.69 | 20.69 | 9,909 |
| Nov 02, 2022 | 20.99 | 20.99 | 20.70 | 20.70 | 20.70 | 3,300 |
| Nov 01, 2022 | 21.20 | 21.20 | 20.76 | 20.85 | 20.85 | 3,491 |
| Oct 31, 2022 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | 8,912 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
