STOCKS EXTEND LOSSES AFTER TUESDAY'S STEEP SELL-OFF

Worries about higher interest rates, U.S. government shutdown continue to weigh

National Bank of Canada (NA-PG.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

22.40

-0.03

(-0.13%)

As of 01:31PM EDT. Market open.

Time Period:

Sept 27, 2022 - Sept 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2023	22.40	22.40	22.35	22.40	22.40	13,301
Sept 26, 2023	22.40	22.55	22.35	22.43	22.43	363,867
Sept 25, 2023	21.90	22.40	21.90	22.39	22.39	22,543
Sept 22, 2023	21.59	21.85	21.59	21.65	21.65	18,594
Sept 21, 2023	21.55	21.70	21.55	21.70	21.70	12,800
Sept 20, 2023	21.42	21.48	21.42	21.48	21.48	2,760
Sept 19, 2023	21.00	21.47	21.00	21.41	21.41	22,404
Sept 18, 2023	21.00	21.05	20.93	20.95	20.95	28,000
Sept 15, 2023	20.91	21.04	20.91	21.00	21.00	3,000
Sept 14, 2023	21.15	21.40	20.91	21.09	21.09	10,190
Sept 13, 2023	21.26	21.26	21.00	21.12	21.12	9,200
Sept 12, 2023	21.31	21.50	21.28	21.50	21.50	1,286
Sept 11, 2023	21.30	21.55	21.30	21.50	21.50	600
Sept 08, 2023	21.39	21.39	21.26	21.28	21.28	15,766
Sept 07, 2023	21.40	21.40	21.40	21.40	21.40	-
Sept 06, 2023	21.60	21.60	21.40	21.40	21.40	1,500
Sept 05, 2023	21.39	21.39	21.39	21.39	21.39	-
Sept 01, 2023	21.40	21.40	21.29	21.39	21.39	3,180
Aug 31, 2023	21.64	21.65	21.43	21.49	21.49	1,469
Aug 30, 2023	21.36	21.65	21.36	21.55	21.55	23,304
Aug 29, 2023	21.84	21.84	21.36	21.36	21.36	1,830
Aug 28, 2023	21.80	21.94	21.80	21.94	21.94	22,700
Aug 25, 2023	21.60	21.75	21.60	21.68	21.68	8,300
Aug 24, 2023	21.40	21.60	21.40	21.60	21.60	3,051
Aug 23, 2023	21.57	21.57	21.45	21.45	21.45	2,000
Aug 22, 2023	21.71	21.84	21.50	21.51	21.51	6,000
Aug 21, 2023	21.85	21.93	21.79	21.93	21.93	8,000
Aug 18, 2023	21.89	21.89	21.85	21.85	21.85	2,100
Aug 17, 2023	21.92	21.92	21.75	21.80	21.80	7,300
Aug 16, 2023	21.95	21.95	21.95	21.95	21.95	306
Aug 15, 2023	21.83	21.85	21.81	21.82	21.82	2,373
Aug 14, 2023	21.81	21.90	21.76	21.76	21.76	1,100
Aug 11, 2023	21.90	21.90	21.83	21.83	21.83	2,400
Aug 10, 2023	21.91	21.97	21.90	21.91	21.91	4,200
Aug 09, 2023	21.90	21.96	21.90	21.92	21.92	29,300
Aug 08, 2023	21.95	22.00	21.90	21.90	21.90	3,500
Aug 04, 2023	21.85	21.95	21.85	21.89	21.89	1,100
Aug 03, 2023	21.80	21.90	21.77	21.77	21.77	49,670
Aug 02, 2023	21.85	21.85	21.75	21.80	21.80	4,500
Aug 01, 2023	21.89	21.89	21.65	21.75	21.75	921
Jul 31, 2023	21.75	21.85	21.75	21.85	21.85	2,288
Jul 28, 2023	21.54	21.64	21.53	21.53	21.53	1,400
Jul 27, 2023	21.52	21.82	21.51	21.60	21.60	4,800
Jul 26, 2023	21.76	21.76	21.60	21.62	21.62	3,072
Jul 25, 2023	21.89	21.90	21.63	21.63	21.63	4,051
Jul 24, 2023	21.99	21.99	21.99	21.99	21.99	-
Jul 21, 2023	21.87	21.99	21.87	21.99	21.99	27,629
Jul 20, 2023	21.70	21.84	21.68	21.84	21.84	5,100
Jul 19, 2023	21.56	21.69	21.55	21.69	21.69	3,475
Jul 18, 2023	21.69	21.74	21.55	21.74	21.74	6,947
Jul 17, 2023	21.65	21.70	21.65	21.70	21.70	1,100
Jul 14, 2023	21.65	21.65	21.65	21.65	21.65	200
Jul 13, 2023	21.56	21.60	21.50	21.51	21.51	7,000
Jul 12, 2023	21.56	21.60	21.56	21.56	21.56	2,080
Jul 11, 2023	21.64	21.64	21.56	21.56	21.56	700
Jul 10, 2023	21.56	21.56	21.56	21.56	21.56	1,400
Jul 07, 2023	21.45	21.45	21.45	21.45	21.45	200
Jul 06, 2023	21.31	21.31	21.31	21.31	21.31	200
Jul 05, 2023	21.32	21.45	21.30	21.45	21.45	16,000
Jul 05, 2023	0.309375 Dividend
Jul 04, 2023	21.58	21.98	21.55	21.98	21.67	4,500
Jun 30, 2023	21.79	21.79	21.79	21.79	21.48	692
Jun 29, 2023	21.80	21.80	21.80	21.80	21.49	1,000
Jun 28, 2023	21.72	21.85	21.72	21.85	21.54	27,000
Jun 27, 2023	21.85	21.95	21.85	21.92	21.61	8,800
Jun 26, 2023	21.85	21.85	21.85	21.85	21.54	900
Jun 23, 2023	21.80	21.85	21.80	21.80	21.49	2,472
Jun 22, 2023	21.76	21.80	21.74	21.80	21.49	3,200
Jun 21, 2023	21.76	21.76	21.76	21.76	21.45	-
Jun 20, 2023	21.56	21.85	21.55	21.76	21.45	4,870
Jun 19, 2023	21.59	21.70	21.59	21.70	21.39	600
Jun 16, 2023	21.75	21.75	21.75	21.75	21.44	-
Jun 15, 2023	21.75	21.75	21.75	21.75	21.44	-
Jun 14, 2023	21.85	21.85	21.75	21.75	21.44	3,919
Jun 13, 2023	21.75	21.80	21.75	21.80	21.49	885
Jun 12, 2023	21.75	21.85	21.75	21.85	21.54	1,600
Jun 09, 2023	21.82	21.82	21.82	21.82	21.51	337
Jun 08, 2023	21.79	21.79	21.70	21.79	21.48	1,100
Jun 07, 2023	21.35	21.61	21.35	21.61	21.31	750
Jun 06, 2023	21.62	21.62	21.51	21.51	21.21	3,666
Jun 05, 2023	21.61	21.61	21.55	21.55	21.25	2,500
Jun 02, 2023	21.49	21.63	21.42	21.63	21.33	5,900
Jun 01, 2023	21.55	21.62	21.55	21.62	21.32	600
May 31, 2023	21.46	21.62	21.46	21.62	21.32	1,280
May 30, 2023	21.50	21.50	21.46	21.46	21.16	2,100
May 29, 2023	21.27	21.27	21.27	21.27	20.97	-
May 26, 2023	21.28	21.39	21.27	21.27	20.97	2,600
May 25, 2023	21.28	21.28	21.28	21.28	20.98	-
May 24, 2023	21.27	21.40	21.27	21.28	20.98	2,890
May 23, 2023	21.27	21.27	21.27	21.27	20.97	400
May 19, 2023	21.38	21.38	21.38	21.38	21.07	900
May 18, 2023	21.40	21.40	21.40	21.40	21.10	-
May 17, 2023	21.40	21.40	21.27	21.40	21.10	2,850
May 16, 2023	21.35	21.35	21.35	21.35	21.05	1,406
May 15, 2023	21.25	21.26	21.25	21.26	20.96	5,022
May 12, 2023	21.05	21.25	21.05	21.25	20.95	24,434
May 11, 2023	21.10	21.15	21.10	21.15	20.85	1,620
May 10, 2023	21.15	21.15	21.10	21.10	20.80	2,900
May 09, 2023	21.02	21.02	21.02	21.02	20.72	1,100
May 08, 2023	21.25	21.25	21.25	21.25	20.95	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,359.72-196.43(-1.00%)

S&P 5004,244.87-28.66(-0.67%)

DOW33,340.57-278.31(-0.83%)

CAD/USD0.7387-0.0011(-0.15%)

CRUDE OIL93.45+3.06(+3.39%)

Bitcoin CAD35,454.07-7.06(-0.02%)

STOCKS EXTEND LOSSES AFTER TUESDAY'S STEEP SELL-OFF

National Bank of Canada (NA-PG.TO)

S&P/TSX
19,359.72
-196.43(-1.00%)

S&P 500
4,244.87
-28.66(-0.67%)

DOW
33,340.57
-278.31(-0.83%)

CAD/USD
0.7387
-0.0011(-0.15%)

CRUDE OIL
93.45
+3.06(+3.39%)

Bitcoin CAD
35,454.07
-7.06(-0.02%)