National Bank of Canada (NA-PW.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

16.99

+0.17

(+1.01%)

At close: 04:09PM EST

Time Period:

Dec 03, 2021 - Dec 03, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2022	16.82	16.99	16.82	16.99	16.99	2,561
Dec 01, 2022	16.69	17.00	16.69	16.82	16.82	13,700
Nov 30, 2022	16.80	16.95	16.79	16.95	16.95	6,416
Nov 29, 2022	16.86	16.87	16.80	16.80	16.80	6,110
Nov 28, 2022	16.59	16.90	16.59	16.90	16.90	87,350
Nov 25, 2022	16.62	16.74	16.61	16.72	16.72	3,700
Nov 24, 2022	16.58	16.70	16.58	16.65	16.65	2,605
Nov 23, 2022	16.61	16.90	16.53	16.90	16.90	6,685
Nov 22, 2022	16.81	16.81	16.70	16.75	16.75	4,000
Nov 21, 2022	17.00	17.00	16.81	16.81	16.81	3,254
Nov 18, 2022	17.04	17.05	16.95	16.95	16.95	2,205
Nov 17, 2022	17.13	17.15	17.05	17.05	17.05	5,100
Nov 16, 2022	17.16	17.19	17.05	17.15	17.15	4,260
Nov 15, 2022	17.17	17.22	17.04	17.22	17.22	7,505
Nov 14, 2022	17.60	17.60	17.16	17.16	17.16	2,900
Nov 11, 2022	17.70	17.70	17.64	17.64	17.64	200
Nov 10, 2022	17.40	17.70	17.40	17.70	17.70	2,100
Nov 09, 2022	17.51	17.51	17.10	17.23	17.23	7,325
Nov 08, 2022	17.69	17.69	17.50	17.50	17.50	1,800
Nov 07, 2022	17.98	18.00	17.98	18.00	18.00	1,006
Nov 04, 2022	18.23	18.52	18.00	18.00	18.00	10,520
Nov 03, 2022	18.38	18.38	18.00	18.00	18.00	5,650
Nov 02, 2022	18.40	18.40	18.40	18.40	18.40	871
Nov 01, 2022	18.26	18.36	18.26	18.36	18.36	7,450
Oct 31, 2022	18.72	18.72	18.45	18.45	18.45	4,400
Oct 28, 2022	18.64	18.65	18.41	18.58	18.58	7,900
Oct 27, 2022	18.96	18.96	18.96	18.96	18.96	-
Oct 26, 2022	18.51	18.97	18.51	18.96	18.96	11,000
Oct 25, 2022	18.51	18.51	18.51	18.51	18.51	263
Oct 24, 2022	18.50	18.75	18.50	18.75	18.75	6,600
Oct 21, 2022	19.04	19.04	19.04	19.04	19.04	12,335
Oct 20, 2022	18.81	19.02	18.73	18.73	18.73	5,800
Oct 19, 2022	18.96	18.96	18.96	18.96	18.96	200
Oct 18, 2022	18.60	18.83	18.60	18.75	18.75	3,100
Oct 17, 2022	18.30	18.52	18.30	18.52	18.52	4,400
Oct 14, 2022	18.17	18.50	18.17	18.50	18.50	1,400
Oct 13, 2022	18.34	18.34	18.11	18.11	18.11	2,241
Oct 12, 2022	18.80	18.82	18.64	18.64	18.64	4,650
Oct 11, 2022	18.77	18.88	18.76	18.76	18.76	5,550
Oct 07, 2022	18.85	18.85	18.85	18.85	18.85	100
Oct 06, 2022	19.10	19.10	18.76	18.76	18.76	1,900
Oct 05, 2022	19.25	19.35	19.00	19.00	19.00	22,000
Oct 05, 2022	0.239938 Dividend
Oct 04, 2022	19.40	19.45	19.16	19.45	19.21	16,400
Oct 03, 2022	19.45	19.45	19.45	19.45	19.21	2,400
Sept 30, 2022	19.71	19.74	19.63	19.63	19.39	6,214
Sept 29, 2022	19.59	19.73	19.58	19.73	19.49	2,400
Sept 28, 2022	19.50	20.00	19.50	20.00	19.75	6,850
Sept 27, 2022	19.43	19.43	19.43	19.43	19.19	-
Sept 26, 2022	19.52	19.52	19.43	19.43	19.19	1,085
Sept 23, 2022	19.65	19.75	19.53	19.70	19.46	1,000
Sept 22, 2022	19.98	20.21	19.97	20.10	19.85	4,712
Sept 21, 2022	20.32	20.32	20.20	20.32	20.07	1,109
Sept 20, 2022	20.56	20.56	20.44	20.44	20.19	3,608
Sept 19, 2022	20.55	20.75	20.55	20.75	20.49	3,900
Sept 16, 2022	20.61	20.65	20.55	20.55	20.30	5,225
Sept 15, 2022	20.62	20.66	20.61	20.63	20.38	2,922
Sept 14, 2022	20.60	20.61	20.60	20.61	20.36	2,600
Sept 13, 2022	20.55	20.80	20.55	20.57	20.32	3,100
Sept 12, 2022	20.53	20.75	20.53	20.75	20.49	6,900
Sept 09, 2022	21.01	21.01	21.00	21.00	20.74	1,670
Sept 08, 2022	20.94	20.94	20.94	20.94	20.68	-
Sept 07, 2022	20.77	20.94	20.77	20.94	20.68	4,800
Sept 06, 2022	21.11	21.11	21.11	21.11	20.85	-
Sept 02, 2022	21.11	21.11	21.11	21.11	20.85	-
Sept 01, 2022	20.83	21.28	20.83	21.11	20.85	3,230
Aug 31, 2022	21.25	21.25	21.11	21.11	20.85	3,220
Aug 30, 2022	21.11	21.11	21.09	21.10	20.84	4,200
Aug 29, 2022	21.35	21.53	21.35	21.50	21.23	27,500
Aug 26, 2022	21.55	21.55	21.38	21.38	21.12	3,300
Aug 25, 2022	21.22	21.46	21.22	21.46	21.20	2,057
Aug 24, 2022	21.25	21.45	21.25	21.45	21.19	3,206
Aug 23, 2022	21.43	21.43	21.21	21.25	20.99	2,053
Aug 22, 2022	21.24	21.43	21.24	21.43	21.17	400
Aug 19, 2022	21.25	21.41	21.25	21.41	21.15	1,000
Aug 18, 2022	21.50	21.60	21.40	21.43	21.17	66,169
Aug 17, 2022	21.50	21.51	21.50	21.50	21.23	6,600
Aug 16, 2022	21.62	21.62	21.62	21.62	21.35	-
Aug 15, 2022	21.69	21.70	21.62	21.62	21.35	1,300
Aug 12, 2022	21.70	21.75	21.51	21.69	21.42	52,270
Aug 11, 2022	21.64	21.70	21.64	21.70	21.43	4,600
Aug 10, 2022	21.60	21.73	21.60	21.73	21.46	9,890
Aug 09, 2022	21.60	21.60	21.59	21.60	21.33	2,510
Aug 08, 2022	21.45	21.45	21.45	21.45	21.19	600
Aug 05, 2022	21.50	21.59	21.40	21.40	21.14	26,333
Aug 04, 2022	21.40	21.40	21.25	21.40	21.14	34,300
Aug 03, 2022	21.74	21.75	21.25	21.25	20.99	7,850
Aug 02, 2022	20.75	21.19	20.75	21.18	20.92	6,300
Jul 29, 2022	20.71	21.11	20.71	20.96	20.70	8,792
Jul 28, 2022	20.25	20.80	20.25	20.71	20.45	14,900
Jul 27, 2022	19.97	20.35	19.97	20.33	20.08	2,000
Jul 26, 2022	19.75	20.15	19.75	20.14	19.89	7,100
Jul 25, 2022	19.81	19.88	19.80	19.81	19.57	4,035
Jul 22, 2022	19.70	19.80	19.70	19.70	19.46	4,200
Jul 21, 2022	19.29	19.29	19.29	19.29	19.05	310
Jul 20, 2022	19.82	19.82	19.63	19.80	19.56	2,000
Jul 19, 2022	19.91	19.91	19.82	19.82	19.58	7,200
Jul 18, 2022	19.89	19.90	19.82	19.90	19.65	5,810
Jul 15, 2022	20.27	20.30	19.95	19.95	19.70	12,976
Jul 14, 2022	20.21	20.21	20.21	20.21	19.96	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,485.66-39.79(-0.19%)

S&P 5004,071.70-4.87(-0.12%)

DOW34,429.88+34.87(+0.10%)

CAD/USD0.7427-0.0022(-0.2896%)

CRUDE OIL80.34-0.88(-1.08%)

BTC-CAD22,808.52-336.62(-1.45%)

National Bank of Canada (NA-PW.TO)

S&P/TSX
20,485.66
-39.79(-0.19%)

S&P 500
4,071.70
-4.87(-0.12%)

DOW
34,429.88
+34.87(+0.10%)

CAD/USD
0.7427
-0.0022(-0.2896%)

CRUDE OIL
80.34
-0.88(-1.08%)

BTC-CAD
22,808.52
-336.62(-1.45%)