Canada markets open in 6 hours 9 minutes

National Bank of Canada (NA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
93.21-0.69 (-0.73%)
At close: 04:00PM EDT
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202393.1093.7292.8193.2193.212,917,200
Mar 27, 202393.9693.9693.0593.9093.902,208,100
Mar 24, 202392.1092.8591.9692.6792.675,693,700
Mar 24, 20230.97 Dividend
Mar 23, 202395.5295.9793.9194.0193.041,631,100
Mar 22, 202396.3196.8395.4295.4994.501,001,400
Mar 21, 202396.0297.0596.0096.4495.444,382,400
Mar 20, 202394.0095.7593.9095.4894.494,454,700
Mar 17, 202396.8496.8492.8793.8892.9110,722,900
Mar 16, 202395.2197.7194.1997.0996.092,051,900
Mar 15, 202397.5698.0195.6295.8494.853,696,100
Mar 14, 202399.25100.1398.89100.0499.012,110,600
Mar 13, 202398.3899.4397.5298.2497.232,925,200
Mar 10, 2023102.00102.22100.11100.4399.392,391,900
Mar 09, 2023103.15103.70102.16102.43101.371,877,900
Mar 08, 2023102.56103.66102.37103.45102.38863,300
Mar 07, 2023102.50102.83102.05102.51101.451,545,400
Mar 06, 2023102.81103.26102.16102.54101.481,242,300
Mar 03, 2023102.11103.12102.09102.74101.681,758,500
Mar 02, 2023100.08102.21100.06101.99100.942,352,400
Mar 01, 2023100.60104.83100.56101.86100.812,800,800
Feb 28, 2023100.01100.5399.60100.2299.191,479,200
Feb 27, 202399.17100.4099.1799.7498.711,278,300
Feb 24, 202398.4799.1497.7999.0898.061,030,000
Feb 23, 202399.0199.5998.5698.7797.751,099,800
Feb 22, 202399.65100.2598.8699.0298.00854,100
Feb 21, 2023101.30101.4999.67100.0298.991,047,500
Feb 17, 202399.96101.8899.89101.50100.45758,300
Feb 16, 2023100.28101.0099.84100.4999.45826,400
Feb 15, 2023100.61100.94100.15100.5199.47715,000
Feb 14, 2023101.19101.89100.76100.9199.87686,700
Feb 13, 2023100.53101.69100.53101.27100.23649,400
Feb 10, 2023101.18101.76100.47100.6099.561,025,300
Feb 09, 2023101.50101.96100.92101.40100.351,609,700
Feb 08, 2023100.64101.74100.42101.21100.17606,700
Feb 07, 2023100.03101.1199.90100.9399.89706,400
Feb 06, 2023100.46100.8999.64100.2799.24664,600
Feb 03, 2023100.58101.94100.58100.9399.89900,600
Feb 02, 2023100.70101.27100.19100.6499.601,003,400
Feb 01, 202399.77101.1399.65100.5299.48947,000
Jan 31, 202399.4799.9599.3899.9598.92694,200
Jan 30, 202399.2999.9699.2299.7698.73490,400
Jan 27, 202399.2099.8898.9099.6898.65527,900
Jan 26, 202398.8599.3798.6499.2098.181,358,100
Jan 25, 202398.6399.1698.1798.6697.64712,800
Jan 24, 202398.9999.3998.6499.2098.18563,700
Jan 23, 202398.2599.2397.8399.1998.171,250,600
Jan 20, 202397.3998.2196.8498.2097.191,547,300
Jan 19, 202397.2497.7596.8997.3396.331,222,700
Jan 18, 202397.8198.4597.4297.6796.662,199,100
Jan 17, 202397.7098.0797.3497.9596.942,089,400
Jan 16, 202397.9498.1597.4597.6696.65458,800
Jan 13, 202397.3998.1897.1498.1197.101,195,800
Jan 12, 202397.3197.8197.0697.7996.781,609,000
Jan 11, 202395.5797.1695.4797.1196.111,719,800
Jan 10, 202394.1795.2794.1495.2594.271,447,200
Jan 09, 202394.2494.8293.9194.2593.28949,900
Jan 06, 202392.5493.9792.1993.9793.00942,100
Jan 05, 202392.8793.0192.1292.6591.69433,700
Jan 04, 202392.1993.3792.0293.0492.081,306,600
Jan 03, 202391.8292.1291.2191.6890.731,089,300
Dec 30, 202291.2991.9191.1091.2390.29412,700
Dec 29, 202291.2591.9291.2091.7090.75399,300
Dec 28, 202292.0092.3090.9691.0290.08887,800
Dec 23, 202291.5092.2690.9192.1791.221,953,500
Dec 22, 202291.8392.1290.7691.4090.464,854,000
Dec 22, 20220.97 Dividend
Dec 21, 202292.7393.7892.5092.9591.035,391,300
Dec 20, 202291.6492.7091.1492.0590.152,644,000
Dec 19, 202292.4293.2291.0391.2389.356,197,400
Dec 16, 202292.5092.9292.1792.4090.493,044,100
Dec 15, 202292.7393.1692.3693.0191.091,178,600
Dec 14, 202294.0594.3793.3493.5391.601,308,900
Dec 13, 202295.5095.6993.5394.0592.111,823,600
Dec 12, 202294.8194.8893.7394.8092.841,587,100
Dec 09, 202293.7095.0093.6194.9693.00771,600
Dec 08, 202294.1994.5793.5893.6991.763,019,700
Dec 07, 202294.4895.2693.8893.9692.021,389,400
Dec 06, 202294.5094.6893.3094.5292.57645,200
Dec 05, 202295.6495.7694.0794.4392.48850,100
Dec 02, 202295.0896.2095.0695.8393.851,010,200
Dec 01, 202295.8996.6995.2795.8693.88936,600
Nov 30, 202295.6296.4794.2095.9393.953,366,300
Nov 29, 202297.1198.6496.8298.4296.391,101,300
Nov 28, 202298.6499.1296.8897.1195.111,498,400
Nov 25, 202299.0599.5598.9299.1397.08341,100
Nov 24, 202299.0499.4398.9299.0196.97893,700
Nov 23, 202298.4699.1698.3899.0497.00836,700
Nov 22, 202297.6698.7397.5698.5496.511,192,200
Nov 21, 202297.3297.8797.0397.3995.38807,400
Nov 18, 202297.2597.6797.0197.3995.38988,400
Nov 17, 202295.5796.6095.5596.5394.54504,100
Nov 16, 202296.3696.5496.0296.2394.24916,800
Nov 15, 202297.1297.2896.1496.3694.37522,000
Nov 14, 202296.5996.9596.1196.1494.16570,300
Nov 11, 202296.8797.1396.1496.7694.76914,300
Nov 10, 202296.4596.9595.5096.4394.441,246,900
Nov 09, 202294.7795.1594.2194.9693.00803,200
Nov 08, 202294.9495.5394.7495.0293.06680,700
Nov 07, 202294.0994.9093.9694.7192.75709,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...