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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	93.10	93.72	92.81	93.21	93.21	2,917,200
Mar 27, 2023	93.96	93.96	93.05	93.90	93.90	2,208,100
Mar 24, 2023	92.10	92.85	91.96	92.67	92.67	5,693,700
Mar 24, 2023	0.97 Dividend
Mar 23, 2023	95.52	95.97	93.91	94.01	93.04	1,631,100
Mar 22, 2023	96.31	96.83	95.42	95.49	94.50	1,001,400
Mar 21, 2023	96.02	97.05	96.00	96.44	95.44	4,382,400
Mar 20, 2023	94.00	95.75	93.90	95.48	94.49	4,454,700
Mar 17, 2023	96.84	96.84	92.87	93.88	92.91	10,722,900
Mar 16, 2023	95.21	97.71	94.19	97.09	96.09	2,051,900
Mar 15, 2023	97.56	98.01	95.62	95.84	94.85	3,696,100
Mar 14, 2023	99.25	100.13	98.89	100.04	99.01	2,110,600
Mar 13, 2023	98.38	99.43	97.52	98.24	97.23	2,925,200
Mar 10, 2023	102.00	102.22	100.11	100.43	99.39	2,391,900
Mar 09, 2023	103.15	103.70	102.16	102.43	101.37	1,877,900
Mar 08, 2023	102.56	103.66	102.37	103.45	102.38	863,300
Mar 07, 2023	102.50	102.83	102.05	102.51	101.45	1,545,400
Mar 06, 2023	102.81	103.26	102.16	102.54	101.48	1,242,300
Mar 03, 2023	102.11	103.12	102.09	102.74	101.68	1,758,500
Mar 02, 2023	100.08	102.21	100.06	101.99	100.94	2,352,400
Mar 01, 2023	100.60	104.83	100.56	101.86	100.81	2,800,800
Feb 28, 2023	100.01	100.53	99.60	100.22	99.19	1,479,200
Feb 27, 2023	99.17	100.40	99.17	99.74	98.71	1,278,300
Feb 24, 2023	98.47	99.14	97.79	99.08	98.06	1,030,000
Feb 23, 2023	99.01	99.59	98.56	98.77	97.75	1,099,800
Feb 22, 2023	99.65	100.25	98.86	99.02	98.00	854,100
Feb 21, 2023	101.30	101.49	99.67	100.02	98.99	1,047,500
Feb 17, 2023	99.96	101.88	99.89	101.50	100.45	758,300
Feb 16, 2023	100.28	101.00	99.84	100.49	99.45	826,400
Feb 15, 2023	100.61	100.94	100.15	100.51	99.47	715,000
Feb 14, 2023	101.19	101.89	100.76	100.91	99.87	686,700
Feb 13, 2023	100.53	101.69	100.53	101.27	100.23	649,400
Feb 10, 2023	101.18	101.76	100.47	100.60	99.56	1,025,300
Feb 09, 2023	101.50	101.96	100.92	101.40	100.35	1,609,700
Feb 08, 2023	100.64	101.74	100.42	101.21	100.17	606,700
Feb 07, 2023	100.03	101.11	99.90	100.93	99.89	706,400
Feb 06, 2023	100.46	100.89	99.64	100.27	99.24	664,600
Feb 03, 2023	100.58	101.94	100.58	100.93	99.89	900,600
Feb 02, 2023	100.70	101.27	100.19	100.64	99.60	1,003,400
Feb 01, 2023	99.77	101.13	99.65	100.52	99.48	947,000
Jan 31, 2023	99.47	99.95	99.38	99.95	98.92	694,200
Jan 30, 2023	99.29	99.96	99.22	99.76	98.73	490,400
Jan 27, 2023	99.20	99.88	98.90	99.68	98.65	527,900
Jan 26, 2023	98.85	99.37	98.64	99.20	98.18	1,358,100
Jan 25, 2023	98.63	99.16	98.17	98.66	97.64	712,800
Jan 24, 2023	98.99	99.39	98.64	99.20	98.18	563,700
Jan 23, 2023	98.25	99.23	97.83	99.19	98.17	1,250,600
Jan 20, 2023	97.39	98.21	96.84	98.20	97.19	1,547,300
Jan 19, 2023	97.24	97.75	96.89	97.33	96.33	1,222,700
Jan 18, 2023	97.81	98.45	97.42	97.67	96.66	2,199,100
Jan 17, 2023	97.70	98.07	97.34	97.95	96.94	2,089,400
Jan 16, 2023	97.94	98.15	97.45	97.66	96.65	458,800
Jan 13, 2023	97.39	98.18	97.14	98.11	97.10	1,195,800
Jan 12, 2023	97.31	97.81	97.06	97.79	96.78	1,609,000
Jan 11, 2023	95.57	97.16	95.47	97.11	96.11	1,719,800
Jan 10, 2023	94.17	95.27	94.14	95.25	94.27	1,447,200
Jan 09, 2023	94.24	94.82	93.91	94.25	93.28	949,900
Jan 06, 2023	92.54	93.97	92.19	93.97	93.00	942,100
Jan 05, 2023	92.87	93.01	92.12	92.65	91.69	433,700
Jan 04, 2023	92.19	93.37	92.02	93.04	92.08	1,306,600
Jan 03, 2023	91.82	92.12	91.21	91.68	90.73	1,089,300
Dec 30, 2022	91.29	91.91	91.10	91.23	90.29	412,700
Dec 29, 2022	91.25	91.92	91.20	91.70	90.75	399,300
Dec 28, 2022	92.00	92.30	90.96	91.02	90.08	887,800
Dec 23, 2022	91.50	92.26	90.91	92.17	91.22	1,953,500
Dec 22, 2022	91.83	92.12	90.76	91.40	90.46	4,854,000
Dec 22, 2022	0.97 Dividend
Dec 21, 2022	92.73	93.78	92.50	92.95	91.03	5,391,300
Dec 20, 2022	91.64	92.70	91.14	92.05	90.15	2,644,000
Dec 19, 2022	92.42	93.22	91.03	91.23	89.35	6,197,400
Dec 16, 2022	92.50	92.92	92.17	92.40	90.49	3,044,100
Dec 15, 2022	92.73	93.16	92.36	93.01	91.09	1,178,600
Dec 14, 2022	94.05	94.37	93.34	93.53	91.60	1,308,900
Dec 13, 2022	95.50	95.69	93.53	94.05	92.11	1,823,600
Dec 12, 2022	94.81	94.88	93.73	94.80	92.84	1,587,100
Dec 09, 2022	93.70	95.00	93.61	94.96	93.00	771,600
Dec 08, 2022	94.19	94.57	93.58	93.69	91.76	3,019,700
Dec 07, 2022	94.48	95.26	93.88	93.96	92.02	1,389,400
Dec 06, 2022	94.50	94.68	93.30	94.52	92.57	645,200
Dec 05, 2022	95.64	95.76	94.07	94.43	92.48	850,100
Dec 02, 2022	95.08	96.20	95.06	95.83	93.85	1,010,200
Dec 01, 2022	95.89	96.69	95.27	95.86	93.88	936,600
Nov 30, 2022	95.62	96.47	94.20	95.93	93.95	3,366,300
Nov 29, 2022	97.11	98.64	96.82	98.42	96.39	1,101,300
Nov 28, 2022	98.64	99.12	96.88	97.11	95.11	1,498,400
Nov 25, 2022	99.05	99.55	98.92	99.13	97.08	341,100
Nov 24, 2022	99.04	99.43	98.92	99.01	96.97	893,700
Nov 23, 2022	98.46	99.16	98.38	99.04	97.00	836,700
Nov 22, 2022	97.66	98.73	97.56	98.54	96.51	1,192,200
Nov 21, 2022	97.32	97.87	97.03	97.39	95.38	807,400
Nov 18, 2022	97.25	97.67	97.01	97.39	95.38	988,400
Nov 17, 2022	95.57	96.60	95.55	96.53	94.54	504,100
Nov 16, 2022	96.36	96.54	96.02	96.23	94.24	916,800
Nov 15, 2022	97.12	97.28	96.14	96.36	94.37	522,000
Nov 14, 2022	96.59	96.95	96.11	96.14	94.16	570,300
Nov 11, 2022	96.87	97.13	96.14	96.76	94.76	914,300
Nov 10, 2022	96.45	96.95	95.50	96.43	94.44	1,246,900
Nov 09, 2022	94.77	95.15	94.21	94.96	93.00	803,200
Nov 08, 2022	94.94	95.53	94.74	95.02	93.06	680,700
Nov 07, 2022	94.09	94.90	93.96	94.71	92.75	709,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,657.53+32.79(+0.17%)

S&P 5003,971.27-6.26(-0.16%)

DOW32,394.25-37.83(-0.12%)

CAD/USD0.7346-0.0010(-0.13%)

CRUDE OIL73.75+0.55(+0.75%)

Bitcoin CAD38,201.90+1,390.33(+3.78%)

National Bank of Canada (NA.TO)

S&P/TSX
19,657.53
+32.79(+0.17%)

S&P 500
3,971.27
-6.26(-0.16%)

DOW
32,394.25
-37.83(-0.12%)

CAD/USD
0.7346
-0.0010(-0.13%)

CRUDE OIL
73.75
+0.55(+0.75%)

Bitcoin CAD
38,201.90
+1,390.33(+3.78%)