National Bank of Canada (NA-PG.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

21.70

-0.30

(-1.36%)

At close: 04:09PM EST

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	22.00	22.18	21.70	21.70	21.70	500
Feb 02, 2023	21.99	22.00	21.99	22.00	22.00	900
Feb 01, 2023	22.38	22.38	22.10	22.10	22.10	1,324
Jan 31, 2023	21.74	22.01	21.74	22.01	22.01	42,962
Jan 30, 2023	22.25	22.26	21.56	21.73	21.73	2,860
Jan 27, 2023	21.79	22.05	21.79	22.05	22.05	3,600
Jan 26, 2023	21.58	22.10	21.58	21.98	21.98	2,700
Jan 25, 2023	21.91	22.15	21.91	22.02	22.02	4,691
Jan 24, 2023	22.30	22.30	22.25	22.25	22.25	5,389
Jan 23, 2023	22.28	22.29	22.28	22.29	22.29	1,900
Jan 20, 2023	22.50	22.50	22.29	22.29	22.29	4,753
Jan 19, 2023	22.59	22.59	22.53	22.53	22.53	900
Jan 18, 2023	22.50	22.78	22.50	22.53	22.53	1,600
Jan 17, 2023	22.48	22.50	22.48	22.50	22.50	8,300
Jan 16, 2023	22.40	22.40	22.40	22.40	22.40	100
Jan 13, 2023	22.40	22.40	22.30	22.31	22.31	2,120
Jan 12, 2023	22.59	22.60	22.27	22.27	22.27	2,400
Jan 11, 2023	22.53	22.53	22.30	22.30	22.30	1,300
Jan 10, 2023	22.45	22.45	22.45	22.45	22.45	-
Jan 09, 2023	22.50	22.60	22.45	22.45	22.45	4,200
Jan 06, 2023	22.40	22.40	22.40	22.40	22.40	700
Jan 05, 2023	22.23	22.23	22.23	22.23	22.23	-
Jan 05, 2023	0.309375 Dividend
Jan 04, 2023	22.69	22.72	22.18	22.23	21.92	4,900
Jan 03, 2023	21.75	21.75	21.70	21.70	21.40	500
Dec 30, 2022	21.50	21.50	21.50	21.50	21.20	500
Dec 29, 2022	21.00	21.30	21.00	21.30	21.00	2,500
Dec 28, 2022	20.85	20.95	20.85	20.88	20.59	25,505
Dec 23, 2022	20.95	20.95	20.90	20.90	20.61	1,600
Dec 22, 2022	20.82	20.93	20.82	20.93	20.64	2,370
Dec 21, 2022	20.48	20.90	20.47	20.90	20.61	7,435
Dec 20, 2022	20.50	20.53	20.46	20.47	20.19	15,620
Dec 19, 2022	20.48	20.85	20.48	20.67	20.38	11,354
Dec 16, 2022	20.85	20.85	20.70	20.70	20.41	1,677
Dec 15, 2022	20.47	20.80	20.45	20.80	20.51	16,525
Dec 14, 2022	20.86	20.86	20.60	20.60	20.31	9,775
Dec 13, 2022	21.00	21.00	20.65	20.65	20.36	8,983
Dec 12, 2022	20.82	21.00	20.82	20.86	20.57	5,550
Dec 09, 2022	20.99	21.00	20.99	21.00	20.71	800
Dec 08, 2022	20.81	20.95	20.80	20.95	20.66	15,734
Dec 07, 2022	21.42	21.42	20.80	20.80	20.51	6,400
Dec 06, 2022	20.92	21.08	20.91	20.91	20.62	2,000
Dec 05, 2022	20.91	21.10	20.90	21.10	20.81	10,186
Dec 02, 2022	20.88	21.01	20.88	21.01	20.72	2,530
Dec 01, 2022	20.80	20.80	20.76	20.76	20.47	45,575
Nov 30, 2022	20.60	20.75	20.60	20.75	20.46	6,335
Nov 29, 2022	20.45	20.56	20.45	20.56	20.27	3,790
Nov 28, 2022	20.34	20.51	20.25	20.45	20.17	11,450
Nov 25, 2022	20.38	20.38	20.32	20.33	20.05	4,700
Nov 24, 2022	20.50	20.58	20.50	20.50	20.21	1,250
Nov 23, 2022	20.40	20.40	20.32	20.35	20.07	3,250
Nov 22, 2022	20.45	20.59	20.11	20.11	19.83	4,700
Nov 21, 2022	20.45	20.45	20.11	20.31	20.03	5,481
Nov 18, 2022	20.49	20.50	20.45	20.47	20.19	1,804
Nov 17, 2022	20.44	20.50	20.42	20.45	20.17	5,900
Nov 16, 2022	20.67	20.67	20.50	20.59	20.30	3,107
Nov 15, 2022	20.66	20.75	20.56	20.73	20.44	4,529
Nov 14, 2022	20.85	20.85	20.65	20.65	20.36	1,100
Nov 11, 2022	20.83	20.83	20.83	20.83	20.54	100
Nov 10, 2022	20.59	20.95	20.49	20.95	20.66	5,400
Nov 09, 2022	20.75	20.75	20.20	20.20	19.92	11,500
Nov 08, 2022	21.16	21.16	20.67	20.67	20.38	4,005
Nov 07, 2022	21.30	21.30	21.16	21.16	20.87	2,600
Nov 04, 2022	21.67	21.67	21.22	21.25	20.95	1,800
Nov 03, 2022	21.17	21.39	21.17	21.20	20.90	2,500
Nov 02, 2022	21.63	21.63	21.40	21.40	21.10	200
Nov 01, 2022	21.60	21.60	21.57	21.60	21.30	2,100
Oct 31, 2022	22.00	22.00	21.70	21.70	21.40	2,100
Oct 28, 2022	22.10	22.10	22.05	22.05	21.74	1,450
Oct 27, 2022	22.14	22.14	22.10	22.10	21.79	2,574
Oct 26, 2022	22.15	22.40	22.10	22.26	21.95	9,400
Oct 25, 2022	22.50	22.50	22.06	22.06	21.75	3,263
Oct 24, 2022	22.05	22.05	22.05	22.05	21.74	680
Oct 21, 2022	22.00	22.82	22.00	22.82	22.50	14,816
Oct 20, 2022	22.00	22.00	21.99	22.00	21.69	2,055
Oct 19, 2022	21.36	22.00	21.36	21.87	21.57	5,850
Oct 18, 2022	21.55	21.55	21.52	21.52	21.22	5,300
Oct 17, 2022	21.13	21.13	21.13	21.13	20.84	-
Oct 14, 2022	21.09	21.13	21.09	21.13	20.84	2,650
Oct 13, 2022	21.12	21.12	21.12	21.12	20.83	1,341
Oct 12, 2022	21.81	21.81	21.42	21.42	21.12	815
Oct 11, 2022	22.00	22.04	21.90	21.90	21.60	1,600
Oct 07, 2022	22.12	22.12	22.12	22.12	21.81	-
Oct 06, 2022	22.13	22.13	22.00	22.12	21.81	3,750
Oct 05, 2022	22.10	22.10	22.10	22.10	21.79	100
Oct 05, 2022	0.309375 Dividend
Oct 04, 2022	22.44	22.45	22.30	22.45	21.83	8,100
Oct 03, 2022	22.51	22.69	22.48	22.48	21.86	5,144
Sept 30, 2022	22.61	22.74	22.52	22.52	21.90	2,733
Sept 29, 2022	22.80	22.80	22.74	22.74	22.11	1,105
Sept 28, 2022	22.75	23.34	22.72	22.79	22.16	15,415
Sept 27, 2022	22.77	23.16	22.77	23.13	22.49	1,500
Sept 26, 2022	23.10	23.10	22.75	22.75	22.12	6,640
Sept 23, 2022	23.33	23.33	23.05	23.10	22.46	4,035
Sept 22, 2022	23.51	23.51	23.33	23.33	22.69	725
Sept 21, 2022	23.56	23.56	23.50	23.55	22.90	800
Sept 20, 2022	23.79	23.80	23.63	23.66	23.01	1,100
Sept 19, 2022	23.61	23.62	23.61	23.62	22.97	1,100
Sept 16, 2022	23.65	23.75	23.58	23.58	22.93	1,025
Sept 15, 2022	23.70	23.70	23.60	23.60	22.95	3,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.66%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,285.62-291.12(-0.92%)

National Bank of Canada (NA-PG.TO)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.66%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,285.62
-291.12(-0.92%)