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
Jul. 03, 2020	61.52	61.75	61.22	61.72	61.72	363,000
Jul. 02, 2020	61.90	62.85	61.34	61.58	61.58	2,425,100
Jun. 30, 2020	60.76	61.91	60.46	61.52	61.52	1,642,300
Jun. 29, 2020	60.15	61.61	60.12	61.00	61.00	1,687,300
Jun. 26, 2020	61.00	61.47	59.63	60.14	60.14	1,645,000
Jun. 26, 2020	0.71 Dividend
Jun. 25, 2020	61.55	62.47	61.47	62.05	61.34	859,900
Jun. 24, 2020	62.35	62.43	61.20	61.98	61.27	2,078,400
Jun. 23, 2020	62.60	63.11	61.65	62.81	62.09	1,054,500
Jun. 22, 2020	61.93	62.32	61.40	62.05	61.34	2,035,600
Jun. 19, 2020	62.15	62.76	61.34	61.97	61.26	5,567,400
Jun. 18, 2020	61.43	62.53	61.22	61.55	60.85	2,005,200
Jun. 17, 2020	62.25	62.56	61.07	61.90	61.19	1,297,300
Jun. 16, 2020	62.56	62.86	60.87	62.01	61.30	1,929,600
Jun. 15, 2020	59.70	61.43	59.40	60.71	60.02	2,778,000
Jun. 12, 2020	61.61	62.30	60.37	60.99	60.29	1,491,400
Jun. 11, 2020	60.75	61.80	59.51	60.08	59.39	1,743,000
Jun. 10, 2020	63.67	64.05	62.50	62.89	62.17	1,833,000
Jun. 09, 2020	64.44	64.78	63.96	64.14	63.41	1,888,600
Jun. 08, 2020	66.00	66.56	65.28	65.54	64.79	2,107,000
Jun. 05, 2020	65.80	66.79	64.71	65.52	64.77	2,998,500
Jun. 04, 2020	64.89	65.34	63.63	64.53	63.79	1,958,900
Jun. 03, 2020	65.02	66.20	64.71	65.03	64.29	2,216,300
Jun. 02, 2020	62.04	64.42	61.71	63.95	63.22	1,577,000
Jun. 01, 2020	60.25	61.79	60.22	61.27	60.57	1,418,500
May 29, 2020	60.94	61.27	59.67	59.96	59.27	3,354,400
May 28, 2020	61.49	62.29	60.33	61.79	61.08	2,272,100
May 27, 2020	58.43	62.05	58.40	61.15	60.45	4,073,100
May 26, 2020	55.45	57.30	55.35	57.08	56.43	1,829,800
May 25, 2020	52.80	54.08	52.46	54.02	53.40	486,900
May 22, 2020	53.31	53.31	52.17	52.42	51.82	622,400
May 21, 2020	54.05	54.45	53.01	53.25	52.64	831,700
May 20, 2020	54.24	54.60	53.52	54.24	53.62	906,000
May 19, 2020	53.16	53.71	52.02	53.47	52.86	1,607,000
May 15, 2020	51.66	52.43	50.99	51.38	50.79	850,000
May 14, 2020	51.00	52.49	50.03	51.82	51.23	1,820,700
May 13, 2020	55.00	55.10	51.80	51.99	51.40	1,734,000
May 12, 2020	56.30	56.59	55.01	55.09	54.46	716,000
May 11, 2020	55.04	56.32	54.82	56.23	55.59	625,500
May 08, 2020	55.45	55.60	54.78	55.50	54.86	782,800
May 07, 2020	56.00	56.36	54.40	54.60	53.98	1,003,100
May 06, 2020	56.12	56.60	55.00	55.50	54.86	922,600
May 05, 2020	56.77	56.91	55.40	55.70	55.06	841,700
May 04, 2020	54.55	55.55	54.22	55.46	54.83	836,800
May 01, 2020	55.20	55.66	54.54	55.05	54.42	1,453,800
Apr. 30, 2020	57.80	58.12	55.69	56.14	55.50	1,979,500
Apr. 29, 2020	57.25	59.78	57.24	59.02	58.34	2,434,200
Apr. 28, 2020	56.00	56.71	55.72	56.38	55.73	1,754,300
Apr. 27, 2020	53.00	54.92	52.25	54.90	54.27	1,435,300
Apr. 24, 2020	52.48	52.48	51.22	52.43	51.83	1,898,300
Apr. 23, 2020	52.00	52.54	51.75	52.15	51.55	1,425,200
Apr. 22, 2020	53.09	53.10	51.77	51.83	51.24	960,300
Apr. 21, 2020	52.75	53.45	51.16	51.44	50.85	2,099,600
Apr. 20, 2020	53.26	54.72	52.34	53.84	53.22	1,743,700
Apr. 17, 2020	52.87	54.51	51.61	54.36	53.74	1,373,500
Apr. 16, 2020	52.99	53.54	50.20	50.36	49.78	1,519,800
Apr. 15, 2020	53.30	53.54	52.38	52.49	51.89	1,228,400
Apr. 14, 2020	57.20	57.21	54.59	54.64	54.01	1,597,700
Apr. 13, 2020	56.95	57.25	55.55	55.78	55.14	1,690,300
Apr. 09, 2020	56.75	58.87	55.84	56.94	56.29	1,794,000
Apr. 08, 2020	53.89	56.74	53.31	56.04	55.40	2,927,600
Apr. 07, 2020	55.00	55.68	52.95	53.28	52.67	2,164,000
Apr. 06, 2020	53.00	54.88	51.90	53.30	52.69	2,129,000
Apr. 03, 2020	51.20	52.20	50.15	50.82	50.24	2,178,600
Apr. 02, 2020	52.29	53.81	50.52	51.58	50.99	2,096,200
Apr. 01, 2020	51.99	53.77	51.75	52.15	51.55	1,381,100
Mar. 31, 2020	51.90	55.24	51.74	54.39	53.77	3,396,200
Mar. 30, 2020	50.56	52.08	48.80	52.03	51.43	1,923,100
Mar. 27, 2020	51.03	51.37	48.85	50.44	49.86	2,870,200
Mar. 27, 2020	0.71 Dividend
Mar. 26, 2020	52.04	56.34	51.50	54.04	52.72	4,276,100
Mar. 25, 2020	46.91	54.25	46.67	51.44	50.18	3,536,300
Mar. 24, 2020	41.90	47.44	41.00	46.31	45.18	3,998,900
Mar. 23, 2020	42.91	43.57	38.67	38.73	37.78	3,563,100
Mar. 20, 2020	45.66	50.18	42.52	42.96	41.91	4,096,500
Mar. 19, 2020	44.00	45.19	43.05	44.20	43.12	3,405,700
Mar. 18, 2020	44.50	47.04	42.72	44.00	42.93	3,756,500
Mar. 17, 2020	46.73	48.11	44.61	46.11	44.98	4,801,800
Mar. 16, 2020	49.13	50.62	45.26	45.75	44.63	3,298,700
Mar. 13, 2020	48.60	55.82	48.08	54.96	53.62	7,103,200
Mar. 12, 2020	50.60	50.80	45.70	47.03	45.88	7,381,500
Mar. 11, 2020	54.32	56.45	53.71	53.77	52.46	4,193,200
Mar. 10, 2020	56.72	57.41	54.13	55.60	54.24	5,425,400
Mar. 09, 2020	56.40	59.49	53.33	54.86	53.52	5,717,400
Mar. 06, 2020	65.00	65.48	61.94	62.30	60.78	3,115,300
Mar. 05, 2020	67.82	68.47	65.38	66.29	64.67	2,709,300
Mar. 04, 2020	69.02	69.31	67.90	68.92	67.24	1,548,800
Mar. 03, 2020	70.11	70.55	68.19	68.47	66.80	3,107,800
Mar. 02, 2020	69.25	70.05	68.68	69.93	68.22	2,270,900
Feb. 28, 2020	70.22	70.33	67.94	69.77	68.07	3,543,200
Feb. 27, 2020	71.23	71.81	70.60	70.93	69.20	1,096,400
Feb. 26, 2020	72.50	73.45	72.40	73.09	71.30	1,540,600
Feb. 25, 2020	74.20	74.43	73.03	73.43	71.64	1,489,000
Feb. 24, 2020	73.80	74.27	73.56	74.18	72.37	1,577,400
Feb. 21, 2020	74.46	75.01	74.27	74.79	72.96	1,031,500
Feb. 20, 2020	74.46	74.71	74.25	74.69	72.87	1,059,100
Feb. 19, 2020	73.81	74.69	73.63	74.48	72.66	920,100
Feb. 18, 2020	73.55	73.86	73.43	73.79	71.99	1,457,000
Feb. 14, 2020	73.68	74.10	73.22	73.76	71.96	834,900
Feb. 13, 2020	73.70	73.85	73.52	73.72	71.92	570,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...