National Bank of Canada (NA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

83.51+0.52 (+0.63%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 05, 2021	83.69	83.86	82.13	83.51	83.51	1,730,600
Mar. 04, 2021	82.00	83.87	81.95	82.99	82.99	1,417,200
Mar. 03, 2021	81.74	82.21	81.52	82.11	82.11	1,274,300
Mar. 02, 2021	80.43	81.63	80.43	81.33	81.33	1,005,700
Mar. 01, 2021	80.75	80.85	79.82	80.36	80.36	1,135,400
Feb. 26, 2021	80.06	80.79	80.04	80.16	80.16	1,782,300
Feb. 25, 2021	79.92	80.76	79.64	80.64	80.64	1,703,400
Feb. 24, 2021	77.77	79.79	76.49	79.48	79.48	2,638,000
Feb. 23, 2021	75.94	76.60	75.32	75.81	75.81	1,355,700
Feb. 22, 2021	75.14	76.02	75.14	75.60	75.60	1,367,200
Feb. 19, 2021	74.64	75.59	74.60	75.13	75.13	1,491,100
Feb. 18, 2021	73.82	74.66	73.36	74.25	74.25	918,400
Feb. 17, 2021	73.07	74.21	73.06	73.99	73.99	1,184,500
Feb. 16, 2021	72.68	73.60	72.68	73.39	73.39	769,700
Feb. 12, 2021	72.60	73.15	72.53	72.67	72.67	672,500
Feb. 11, 2021	72.68	73.07	72.43	72.66	72.66	599,900
Feb. 10, 2021	73.22	73.25	72.45	72.83	72.83	771,400
Feb. 09, 2021	72.98	73.28	72.73	73.04	73.04	534,000
Feb. 08, 2021	73.19	73.58	73.02	73.13	73.13	562,900
Feb. 05, 2021	73.26	73.38	72.88	72.92	72.92	819,700
Feb. 04, 2021	72.94	73.74	72.86	72.96	72.96	740,200
Feb. 03, 2021	72.98	73.23	72.39	72.86	72.86	1,415,200
Feb. 02, 2021	72.74	73.36	72.58	72.83	72.83	1,949,800
Feb. 01, 2021	72.35	72.64	72.01	72.30	72.30	737,700
Jan. 29, 2021	73.44	73.65	71.57	71.87	71.87	1,940,400
Jan. 28, 2021	73.99	74.28	73.32	73.81	73.81	1,225,600
Jan. 27, 2021	72.83	73.71	72.09	73.64	73.64	2,611,100
Jan. 26, 2021	73.54	73.62	72.95	73.33	73.33	519,200
Jan. 25, 2021	73.21	74.03	73.09	73.51	73.51	681,100
Jan. 22, 2021	73.34	73.94	73.34	73.55	73.55	903,200
Jan. 21, 2021	73.49	73.89	73.35	73.71	73.71	1,012,100
Jan. 20, 2021	73.59	73.61	73.03	73.51	73.51	1,551,000
Jan. 19, 2021	73.17	73.70	73.17	73.37	73.37	845,400
Jan. 18, 2021	73.22	73.56	73.16	73.29	73.29	307,800
Jan. 15, 2021	72.80	73.30	72.68	73.22	73.22	1,109,300
Jan. 14, 2021	73.67	73.75	73.00	73.18	73.18	1,235,000
Jan. 13, 2021	73.67	73.75	72.39	73.59	73.59	1,127,300
Jan. 12, 2021	73.25	74.70	73.10	73.71	73.71	1,719,600
Jan. 11, 2021	72.67	73.27	72.67	73.06	73.06	742,500
Jan. 08, 2021	72.69	73.18	72.54	73.10	73.10	2,367,300
Jan. 07, 2021	72.98	73.39	72.35	72.59	72.59	738,700
Jan. 06, 2021	71.39	72.96	71.01	72.39	72.39	1,882,000
Jan. 05, 2021	71.45	71.87	71.07	71.18	71.18	983,800
Jan. 04, 2021	71.75	72.00	70.81	71.59	71.59	1,674,600
Dec. 31, 2020	71.43	71.99	71.43	71.64	71.64	1,110,200
Dec. 30, 2020	71.69	72.14	71.36	71.58	71.58	2,006,400
Dec. 29, 2020	71.98	72.30	71.52	71.57	71.57	1,201,500
Dec. 24, 2020	71.72	71.95	71.33	71.79	71.79	983,500
Dec. 23, 2020	71.21	72.23	71.08	71.69	71.69	2,422,900
Dec. 23, 2020	0.71 Dividend
Dec. 22, 2020	71.60	71.88	71.17	71.64	70.93	1,554,700
Dec. 21, 2020	71.43	71.68	70.94	71.51	70.80	4,066,700
Dec. 18, 2020	72.24	72.24	71.50	71.63	70.92	4,281,700
Dec. 17, 2020	72.73	73.01	71.58	72.11	71.40	2,546,400
Dec. 16, 2020	72.67	73.05	72.17	72.73	72.01	5,389,100
Dec. 15, 2020	72.51	73.21	72.32	72.53	71.81	1,135,000
Dec. 14, 2020	72.49	72.81	72.22	72.39	71.67	2,669,900
Dec. 11, 2020	72.02	72.41	71.79	72.23	71.51	876,600
Dec. 10, 2020	72.50	72.72	72.05	72.40	71.68	854,900
Dec. 09, 2020	72.33	73.26	72.32	72.75	72.03	1,141,600
Dec. 08, 2020	71.50	72.25	71.50	72.02	71.31	2,526,700
Dec. 07, 2020	71.71	71.77	71.36	71.55	70.84	1,867,200
Dec. 04, 2020	71.79	72.02	71.11	71.84	71.13	1,662,700
Dec. 03, 2020	72.08	72.53	71.61	72.08	71.37	946,100
Dec. 02, 2020	72.59	73.20	72.09	72.59	71.87	1,198,100
Dec. 01, 2020	72.92	74.02	72.10	73.43	72.70	1,310,800
Nov. 30, 2020	73.10	73.17	71.94	71.94	71.23	1,730,200
Nov. 27, 2020	73.58	73.89	73.13	73.48	72.75	515,400
Nov. 26, 2020	73.61	73.75	73.33	73.69	72.96	330,400
Nov. 25, 2020	73.11	73.84	72.73	73.62	72.89	1,070,000
Nov. 24, 2020	72.94	73.72	72.72	73.35	72.62	1,738,700
Nov. 23, 2020	71.44	72.16	71.25	72.09	71.38	1,246,500
Nov. 20, 2020	70.21	70.79	70.09	70.64	69.94	713,100
Nov. 19, 2020	70.39	70.98	70.05	70.47	69.77	1,035,400
Nov. 18, 2020	70.20	71.07	69.09	70.94	70.24	868,100
Nov. 17, 2020	69.22	70.55	69.09	69.99	69.30	1,264,900
Nov. 16, 2020	69.95	70.30	69.50	69.67	68.98	3,266,800
Nov. 13, 2020	69.29	69.82	69.06	69.18	68.49	744,200
Nov. 12, 2020	68.94	69.40	68.60	68.98	68.30	1,255,500
Nov. 11, 2020	68.99	69.42	68.75	69.31	68.62	1,203,000
Nov. 10, 2020	68.00	68.94	67.60	68.50	67.82	1,124,400
Nov. 09, 2020	69.01	69.30	67.42	67.60	66.93	1,465,000
Nov. 06, 2020	67.35	67.37	66.73	67.06	66.40	639,600
Nov. 05, 2020	67.05	67.48	66.60	66.75	66.09	1,308,900
Nov. 04, 2020	66.11	66.77	65.73	66.47	65.81	912,700
Nov. 03, 2020	66.25	66.57	65.89	66.07	65.42	770,400
Nov. 02, 2020	64.70	65.94	63.88	65.54	64.89	1,128,100
Oct. 30, 2020	63.36	64.23	63.19	63.94	63.31	859,700
Oct. 29, 2020	62.57	64.04	62.50	63.51	62.88	705,700
Oct. 28, 2020	63.77	64.25	62.86	62.99	62.37	1,546,900
Oct. 27, 2020	65.59	65.62	64.48	64.77	64.13	913,400
Oct. 26, 2020	66.79	66.79	65.31	65.88	65.23	717,500
Oct. 23, 2020	66.66	67.06	66.36	67.03	66.37	574,800
Oct. 22, 2020	66.58	66.70	66.07	66.38	65.72	628,100
Oct. 21, 2020	66.08	66.64	65.91	66.60	65.94	1,075,600
Oct. 20, 2020	66.61	67.14	66.04	66.18	65.52	1,097,600
Oct. 19, 2020	66.72	66.72	65.95	66.45	65.79	1,374,700
Oct. 16, 2020	66.73	67.12	66.46	66.55	65.89	1,063,400
Oct. 15, 2020	65.50	66.89	65.50	66.65	65.99	1,064,600
Oct. 14, 2020	66.42	66.94	66.19	66.37	65.71	877,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,380.96+255.24(+1.41%)

S&P 5003,841.94+73.47(+1.95%)

DOW31,496.30+572.16(+1.85%)

National Bank of Canada (NA.TO)

S&P/TSX
18,380.96
+255.24(+1.41%)

S&P 500
3,841.94
+73.47(+1.95%)

DOW
31,496.30
+572.16(+1.85%)