National Bank of Canada (NA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

101.21

+0.28

(+0.28%)

At close: 04:00PM EST

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 09, 2023	-	-	-	-	-	-
Feb 08, 2023	100.64	101.74	100.42	101.21	101.21	606,700
Feb 07, 2023	100.03	101.11	99.90	100.93	100.93	706,400
Feb 06, 2023	100.46	100.89	99.64	100.27	100.27	664,600
Feb 03, 2023	100.58	101.94	100.58	100.93	100.93	900,600
Feb 02, 2023	100.70	101.27	100.19	100.64	100.64	1,003,400
Feb 01, 2023	99.77	101.13	99.65	100.52	100.52	947,000
Jan 31, 2023	99.47	99.95	99.38	99.95	99.95	694,200
Jan 30, 2023	99.29	99.96	99.22	99.76	99.76	490,400
Jan 27, 2023	99.20	99.88	98.90	99.68	99.68	527,900
Jan 26, 2023	98.85	99.37	98.64	99.20	99.20	1,358,100
Jan 25, 2023	98.63	99.16	98.17	98.66	98.66	712,800
Jan 24, 2023	98.99	99.39	98.64	99.20	99.20	563,700
Jan 23, 2023	98.25	99.23	97.83	99.19	99.19	1,250,600
Jan 20, 2023	97.39	98.21	96.84	98.20	98.20	1,547,300
Jan 19, 2023	97.24	97.75	96.89	97.33	97.33	1,222,700
Jan 18, 2023	97.81	98.45	97.42	97.67	97.67	2,199,100
Jan 17, 2023	97.70	98.07	97.34	97.95	97.95	2,089,400
Jan 16, 2023	97.94	98.15	97.45	97.66	97.66	458,800
Jan 13, 2023	97.39	98.18	97.14	98.11	98.11	1,195,800
Jan 12, 2023	97.31	97.81	97.06	97.79	97.79	1,609,000
Jan 11, 2023	95.57	97.16	95.47	97.11	97.11	1,719,800
Jan 10, 2023	94.17	95.27	94.14	95.25	95.25	1,447,200
Jan 09, 2023	94.24	94.82	93.91	94.25	94.25	949,900
Jan 06, 2023	92.54	93.97	92.19	93.97	93.97	942,100
Jan 05, 2023	92.87	93.01	92.12	92.65	92.65	433,700
Jan 04, 2023	92.19	93.37	92.02	93.04	93.04	1,306,600
Jan 03, 2023	91.82	92.12	91.21	91.68	91.68	1,089,300
Dec 30, 2022	91.29	91.91	91.10	91.23	91.23	412,700
Dec 29, 2022	91.25	91.92	91.20	91.70	91.70	399,300
Dec 28, 2022	92.00	92.30	90.96	91.02	91.02	887,800
Dec 23, 2022	91.50	92.26	90.91	92.17	92.17	1,953,500
Dec 22, 2022	91.83	92.12	90.76	91.40	91.40	4,854,000
Dec 21, 2022	92.73	93.78	92.50	92.95	92.95	5,391,300
Dec 20, 2022	91.64	92.70	91.14	92.05	92.05	2,644,000
Dec 19, 2022	92.42	93.22	91.03	91.23	91.23	6,197,400
Dec 16, 2022	92.50	92.92	92.17	92.40	92.40	3,044,100
Dec 15, 2022	92.73	93.16	92.36	93.01	93.01	1,178,600
Dec 14, 2022	94.05	94.37	93.34	93.53	93.53	1,308,900
Dec 13, 2022	95.50	95.69	93.53	94.05	94.05	1,823,600
Dec 12, 2022	94.81	94.88	93.73	94.80	94.80	1,587,100
Dec 09, 2022	93.70	95.00	93.61	94.96	94.96	771,600
Dec 08, 2022	94.19	94.57	93.58	93.69	93.69	3,019,700
Dec 07, 2022	94.48	95.26	93.88	93.96	93.96	1,389,400
Dec 06, 2022	94.50	94.68	93.30	94.52	94.52	645,200
Dec 05, 2022	95.64	95.76	94.07	94.43	94.43	850,100
Dec 02, 2022	95.08	96.20	95.06	95.83	95.83	1,010,200
Dec 01, 2022	95.89	96.69	95.27	95.86	95.86	936,600
Nov 30, 2022	95.62	96.47	94.20	95.93	95.93	3,366,300
Nov 29, 2022	97.11	98.64	96.82	98.42	98.42	1,101,300
Nov 28, 2022	98.64	99.12	96.88	97.11	97.11	1,498,400
Nov 25, 2022	99.05	99.55	98.92	99.13	99.13	341,100
Nov 24, 2022	99.04	99.43	98.92	99.01	99.01	893,700
Nov 23, 2022	98.46	99.16	98.38	99.04	99.04	836,700
Nov 22, 2022	97.66	98.73	97.56	98.54	98.54	1,192,200
Nov 21, 2022	97.32	97.87	97.03	97.39	97.39	807,400
Nov 18, 2022	97.25	97.67	97.01	97.39	97.39	988,400
Nov 17, 2022	95.57	96.60	95.55	96.53	96.53	504,100
Nov 16, 2022	96.36	96.54	96.02	96.23	96.23	916,800
Nov 15, 2022	97.12	97.28	96.14	96.36	96.36	522,000
Nov 14, 2022	96.59	96.95	96.11	96.14	96.14	570,300
Nov 11, 2022	96.87	97.13	96.14	96.76	96.76	914,300
Nov 10, 2022	96.45	96.95	95.50	96.43	96.43	1,246,900
Nov 09, 2022	94.77	95.15	94.21	94.96	94.96	803,200
Nov 08, 2022	94.94	95.53	94.74	95.02	95.02	680,700
Nov 07, 2022	94.09	94.90	93.96	94.71	94.71	709,300
Nov 04, 2022	92.51	93.86	92.03	93.81	93.81	1,909,800
Nov 03, 2022	91.44	92.58	91.21	91.56	91.56	671,400
Nov 02, 2022	92.63	93.22	91.88	92.16	92.16	973,200
Nov 01, 2022	93.70	93.87	92.51	92.86	92.86	619,600
Oct 31, 2022	92.04	93.19	92.04	92.76	92.76	1,044,900
Oct 28, 2022	90.75	92.51	90.74	92.20	92.20	805,300
Oct 27, 2022	91.23	91.90	90.44	90.87	90.87	752,600
Oct 26, 2022	90.72	91.38	90.17	90.88	90.88	967,700
Oct 25, 2022	89.52	90.89	89.52	90.76	90.76	1,135,500
Oct 24, 2022	89.50	90.36	89.48	89.82	89.82	1,979,500
Oct 21, 2022	87.69	89.39	87.28	89.12	89.12	710,900
Oct 20, 2022	88.33	88.71	87.45	87.82	87.82	1,260,900
Oct 19, 2022	88.71	88.85	87.59	88.28	88.28	1,638,100
Oct 18, 2022	89.37	89.70	88.56	89.14	89.14	937,100
Oct 17, 2022	87.28	88.38	87.22	88.31	88.31	3,173,300
Oct 14, 2022	87.21	87.58	85.98	86.09	86.09	1,857,000
Oct 13, 2022	83.05	86.64	82.16	86.53	86.53	1,475,300
Oct 12, 2022	83.17	84.34	82.98	84.07	84.07	1,498,400
Oct 11, 2022	83.85	84.76	82.87	83.12	83.12	2,344,400
Oct 07, 2022	87.40	87.61	85.05	85.33	85.33	1,807,600
Oct 06, 2022	89.24	89.67	87.66	87.70	87.70	1,363,100
Oct 05, 2022	89.73	90.17	88.92	89.49	89.49	1,436,400
Oct 04, 2022	88.96	90.56	88.80	90.33	90.33	2,343,700
Oct 03, 2022	87.12	88.23	86.50	87.96	87.96	718,200
Sept 30, 2022	86.25	87.48	86.12	86.58	86.58	867,200
Sept 29, 2022	86.64	86.88	85.50	86.09	86.09	852,400
Sept 28, 2022	85.00	87.43	85.00	87.11	87.11	922,000
Sept 27, 2022	86.20	86.44	85.19	85.53	85.53	1,322,900
Sept 26, 2022	85.66	86.61	85.16	85.95	85.95	7,673,000
Sept 23, 2022	86.75	87.16	84.77	85.73	85.73	3,645,600
Sept 22, 2022	89.76	89.76	88.31	88.63	88.63	1,703,800
Sept 21, 2022	90.66	90.86	89.20	89.23	89.23	2,877,400
Sept 20, 2022	91.15	91.15	89.83	90.33	90.33	3,313,700
Sept 19, 2022	90.19	91.44	90.19	90.94	90.94	7,205,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,679.54-45.46(-0.22%)

S&P 5004,117.86-46.14(-1.11%)

DOW33,949.01-207.68(-0.61%)

CAD/USD0.7463+0.0025(+0.3329%)

CRUDE OIL78.70+0.23(+0.29%)

BTC-CAD30,431.88-782.32(-2.51%)

National Bank of Canada (NA.TO)

S&P/TSX
20,679.54
-45.46(-0.22%)

S&P 500
4,117.86
-46.14(-1.11%)

DOW
33,949.01
-207.68(-0.61%)

CAD/USD
0.7463
+0.0025(+0.3329%)

CRUDE OIL
78.70
+0.23(+0.29%)

BTC-CAD
30,431.88
-782.32(-2.51%)