Mail

NA.TO - National Bank of Canada

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 24, 2020	73.71	74.08	73.63	73.79	73.79	1,349,052
Jan. 23, 2020	73.30	73.77	73.30	73.71	73.71	786,600
Jan. 22, 2020	73.42	73.86	73.24	73.41	73.41	796,500
Jan. 21, 2020	73.34	73.54	73.14	73.50	73.50	1,267,700
Jan. 20, 2020	73.56	73.62	73.36	73.42	73.42	470,400
Jan. 17, 2020	73.40	73.80	73.30	73.52	73.52	828,000
Jan. 16, 2020	73.44	73.64	73.22	73.31	73.31	686,300
Jan. 15, 2020	73.33	73.56	73.21	73.26	73.26	953,600
Jan. 14, 2020	72.47	73.49	72.34	73.41	73.41	1,571,300
Jan. 13, 2020	72.11	72.60	72.03	72.47	72.47	3,630,600
Jan. 10, 2020	72.00	72.25	71.95	72.18	72.18	1,378,900
Jan. 09, 2020	72.06	72.54	71.94	71.97	71.97	1,268,000
Jan. 08, 2020	71.68	72.64	71.60	71.94	71.94	1,207,700
Jan. 07, 2020	71.10	71.99	71.07	71.76	71.76	700,500
Jan. 06, 2020	71.40	71.73	71.40	71.56	71.56	1,200,000
Jan. 03, 2020	71.40	71.77	71.22	71.68	71.68	1,791,700
Jan. 02, 2020	72.08	72.50	71.59	71.62	71.62	987,000
Dec. 31, 2019	72.12	72.12	71.66	72.08	72.08	1,752,000
Dec. 30, 2019	72.36	72.36	71.81	72.18	72.18	496,800
Dec. 27, 2019	72.20	72.28	71.72	72.15	72.15	651,000
Dec. 27, 2019	0.71 Dividend
Dec. 24, 2019	72.98	72.98	72.38	72.94	72.23	373,300
Dec. 23, 2019	72.83	73.10	72.69	72.79	72.08	2,053,200
Dec. 20, 2019	72.58	73.02	72.53	72.87	72.16	2,214,900
Dec. 19, 2019	71.90	72.56	71.88	72.55	71.84	1,120,000
Dec. 18, 2019	71.88	72.04	71.31	71.98	71.28	1,787,900
Dec. 17, 2019	72.28	72.31	71.83	72.14	71.44	814,900
Dec. 16, 2019	72.29	72.43	71.91	72.10	71.40	762,700
Dec. 13, 2019	72.31	72.60	71.91	72.20	71.50	1,572,400
Dec. 12, 2019	72.25	72.85	72.16	72.20	71.50	1,430,600
Dec. 11, 2019	71.95	72.52	71.95	72.27	71.57	1,026,100
Dec. 10, 2019	71.78	72.08	71.25	72.08	71.38	1,107,100
Dec. 09, 2019	71.49	71.98	71.32	71.98	71.28	1,053,700
Dec. 06, 2019	73.01	73.22	71.55	71.86	71.16	1,788,300
Dec. 05, 2019	72.00	73.09	71.95	72.97	72.26	3,516,500
Dec. 04, 2019	71.15	72.72	71.07	72.24	71.54	1,510,600
Dec. 03, 2019	70.60	70.86	70.19	70.85	70.16	1,052,000
Dec. 02, 2019	71.14	71.15	70.44	70.90	70.21	1,002,800
Nov. 29, 2019	70.91	71.15	70.81	71.15	70.46	487,100
Nov. 28, 2019	70.86	70.93	70.70	70.90	70.21	182,400
Nov. 27, 2019	70.88	70.99	70.69	70.95	70.26	577,800
Nov. 26, 2019	70.85	70.99	70.33	70.83	70.14	988,300
Nov. 25, 2019	70.77	71.12	70.72	70.92	70.23	717,700
Nov. 22, 2019	70.22	70.77	70.18	70.69	70.00	767,800
Nov. 21, 2019	70.43	70.43	69.75	70.27	69.59	1,102,800
Nov. 20, 2019	69.79	70.81	69.71	70.30	69.62	1,162,600
Nov. 19, 2019	69.84	69.97	69.59	69.86	69.18	721,900
Nov. 18, 2019	69.61	69.97	69.48	69.81	69.13	515,600
Nov. 15, 2019	69.75	69.80	69.51	69.68	69.00	580,200
Nov. 14, 2019	69.06	69.67	69.04	69.64	68.96	514,300
Nov. 13, 2019	69.27	69.62	69.02	69.37	68.69	659,400
Nov. 12, 2019	69.63	69.79	69.24	69.45	68.77	562,100
Nov. 11, 2019	69.18	69.68	69.14	69.48	68.80	585,000
Nov. 08, 2019	69.07	69.43	68.99	69.39	68.71	788,200
Nov. 07, 2019	68.80	69.18	68.79	68.99	68.32	842,500
Nov. 06, 2019	68.56	68.74	68.18	68.64	67.97	908,600
Nov. 05, 2019	68.26	68.81	68.26	68.56	67.89	898,100
Nov. 04, 2019	68.68	68.68	68.25	68.25	67.59	736,600
Nov. 01, 2019	68.13	68.33	68.07	68.25	67.59	834,500
Oct. 31, 2019	67.71	68.15	67.53	68.02	67.36	839,900
Oct. 30, 2019	67.94	68.10	67.68	67.94	67.28	535,800
Oct. 29, 2019	67.56	68.00	67.53	67.81	67.15	619,200
Oct. 28, 2019	67.60	68.05	67.59	67.71	67.05	693,500
Oct. 25, 2019	67.20	67.75	67.15	67.47	66.81	619,100
Oct. 24, 2019	67.49	67.72	67.22	67.38	66.72	733,100
Oct. 23, 2019	67.50	67.75	67.34	67.48	66.82	663,300
Oct. 22, 2019	67.53	67.80	67.40	67.51	66.85	691,500
Oct. 21, 2019	67.65	67.78	67.41	67.45	66.79	570,200
Oct. 18, 2019	67.40	67.85	67.19	67.41	66.75	931,400
Oct. 17, 2019	67.19	67.33	66.89	67.32	66.66	677,300
Oct. 16, 2019	66.99	67.33	66.92	67.23	66.58	896,000
Oct. 15, 2019	66.40	67.17	66.39	66.87	66.22	1,181,500
Oct. 11, 2019	66.35	66.90	66.31	66.39	65.74	1,362,600
Oct. 10, 2019	65.99	66.46	65.91	66.09	65.45	1,044,300
Oct. 09, 2019	66.04	66.30	65.72	66.08	65.44	1,081,300
Oct. 08, 2019	64.92	66.10	64.86	65.85	65.21	1,884,500
Oct. 07, 2019	65.62	65.88	65.11	65.27	64.63	1,337,700
Oct. 04, 2019	65.13	65.76	65.13	65.75	65.11	1,397,400
Oct. 03, 2019	65.08	65.21	64.48	65.15	64.52	1,342,900
Oct. 02, 2019	65.50	65.69	64.47	65.27	64.63	1,696,800
Oct. 01, 2019	65.91	66.22	65.29	65.95	65.31	1,559,300
Sep. 30, 2019	65.95	66.47	65.84	65.92	65.28	838,300
Sep. 27, 2019	66.00	66.30	65.76	65.95	65.31	1,228,900
Sep. 27, 2019	0.68 Dividend
Sep. 26, 2019	66.15	66.57	66.11	66.57	65.25	1,785,800
Sep. 25, 2019	65.65	66.25	65.65	66.15	64.84	2,861,600
Sep. 24, 2019	65.73	66.00	65.52	65.77	64.46	1,394,400
Sep. 23, 2019	65.00	65.78	64.96	65.53	64.23	1,110,200
Sep. 20, 2019	65.00	65.60	64.98	65.33	64.03	2,771,500
Sep. 19, 2019	64.75	65.33	64.71	64.99	63.70	1,233,500
Sep. 18, 2019	64.55	64.90	64.38	64.83	63.54	1,101,900
Sep. 17, 2019	64.39	64.81	64.14	64.59	63.31	929,600
Sep. 16, 2019	64.00	64.84	63.91	64.63	63.35	970,300
Sep. 13, 2019	64.53	65.07	64.52	64.52	63.24	1,443,400
Sep. 12, 2019	64.03	64.74	63.97	64.53	63.25	1,957,000
Sep. 11, 2019	63.79	64.52	63.64	64.16	62.89	1,073,200
Sep. 10, 2019	63.40	64.05	63.32	63.73	62.46	980,000
Sep. 09, 2019	63.32	63.61	63.20	63.43	62.17	659,100
Sep. 06, 2019	63.37	63.55	62.87	63.26	62.00	830,700
Sep. 05, 2019	62.57	63.75	62.53	63.51	62.25	1,657,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...