STOCKS OPEN HIGHER AS TECH SHARES REGAIN GROUND

National Bank of Canada (NA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

67.96-0.35 (-0.51%)

As of 11:09AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 22, 2020	68.19	68.39	67.82	67.96	67.96	294,340
Sep. 21, 2020	68.29	68.48	67.59	68.31	68.31	1,998,100
Sep. 18, 2020	70.68	70.68	69.37	69.57	69.57	3,491,200
Sep. 17, 2020	70.63	70.97	70.41	70.74	70.74	2,085,100
Sep. 16, 2020	71.93	72.16	70.99	71.34	71.34	1,309,600
Sep. 15, 2020	72.94	73.03	71.85	72.00	72.00	1,521,700
Sep. 14, 2020	72.93	73.09	72.44	72.80	72.80	1,711,900
Sep. 11, 2020	72.28	73.26	72.28	72.85	72.85	1,975,700
Sep. 10, 2020	72.70	72.84	72.10	72.33	72.33	1,548,700
Sep. 09, 2020	72.02	72.95	71.88	72.57	72.57	897,100
Sep. 08, 2020	72.10	72.25	70.94	71.85	71.85	2,060,600
Sep. 04, 2020	73.00	73.11	71.64	72.58	72.58	1,855,500
Sep. 03, 2020	72.56	73.15	72.21	72.59	72.59	1,278,600
Sep. 02, 2020	72.00	73.14	71.99	72.65	72.65	1,291,800
Sep. 01, 2020	71.45	71.79	71.12	71.79	71.79	1,912,300
Aug. 31, 2020	71.42	72.00	71.00	71.70	71.70	1,735,200
Aug. 28, 2020	71.56	71.69	70.78	71.50	71.50	1,244,200
Aug. 27, 2020	70.99	71.93	70.83	71.40	71.40	1,588,800
Aug. 26, 2020	70.00	71.25	68.85	71.00	71.00	1,850,700
Aug. 25, 2020	67.96	68.25	67.74	68.05	68.05	1,155,100
Aug. 24, 2020	67.30	68.51	67.30	67.63	67.63	921,400
Aug. 21, 2020	66.75	67.14	66.43	67.01	67.01	1,030,400
Aug. 20, 2020	66.41	66.82	66.23	66.75	66.75	786,000
Aug. 19, 2020	66.29	66.97	66.26	66.64	66.64	1,016,900
Aug. 18, 2020	66.38	66.53	65.94	66.27	66.27	553,700
Aug. 17, 2020	66.50	66.79	66.03	66.41	66.41	531,000
Aug. 14, 2020	65.69	66.69	65.68	66.41	66.41	752,400
Aug. 13, 2020	65.74	66.09	65.39	65.90	65.90	631,900
Aug. 12, 2020	66.03	66.56	65.81	65.81	65.81	1,262,500
Aug. 11, 2020	65.93	66.15	65.50	65.58	65.58	1,809,100
Aug. 10, 2020	65.05	65.83	64.91	65.51	65.51	982,200
Aug. 07, 2020	63.85	65.01	63.60	64.91	64.91	706,600
Aug. 06, 2020	63.75	64.27	63.58	63.89	63.89	636,900
Aug. 05, 2020	64.11	64.22	63.50	63.87	63.87	701,200
Aug. 04, 2020	63.25	64.39	63.21	63.83	63.83	1,887,100
Jul. 31, 2020	63.62	63.98	62.74	63.24	63.24	1,032,800
Jul. 30, 2020	62.91	63.96	62.20	63.90	63.90	797,400
Jul. 29, 2020	62.66	63.70	62.42	63.48	63.48	1,480,900
Jul. 28, 2020	62.54	62.82	62.13	62.72	62.72	721,900
Jul. 27, 2020	61.89	62.98	61.30	62.87	62.87	552,300
Jul. 24, 2020	62.01	62.34	61.75	62.09	62.09	496,300
Jul. 23, 2020	62.75	63.21	62.23	62.53	62.53	795,100
Jul. 22, 2020	63.00	63.19	62.60	62.93	62.93	1,025,000
Jul. 21, 2020	63.53	64.08	63.08	63.08	63.08	1,166,100
Jul. 20, 2020	62.81	63.56	62.54	63.31	63.31	2,459,900
Jul. 17, 2020	62.99	63.53	62.95	63.00	63.00	2,072,700
Jul. 16, 2020	62.84	63.68	62.60	62.85	62.85	2,155,100
Jul. 15, 2020	62.55	63.90	62.42	63.20	63.20	2,161,600
Jul. 14, 2020	61.00	62.17	60.64	61.93	61.93	2,089,100
Jul. 13, 2020	61.42	61.88	60.79	61.34	61.34	813,000
Jul. 10, 2020	60.18	61.45	60.14	61.25	61.25	926,100
Jul. 09, 2020	60.77	60.77	59.34	60.08	60.08	1,146,200
Jul. 08, 2020	60.71	61.01	60.13	60.72	60.72	1,770,800
Jul. 07, 2020	61.65	61.94	60.61	60.66	60.66	1,669,900
Jul. 06, 2020	62.00	62.39	61.54	62.01	62.01	2,088,600
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,061.62+79.85(+0.50%)

S&P 5003,273.72-7.34(-0.22%)

DOW27,012.26-135.44(-0.50%)

STOCKS OPEN HIGHER AS TECH SHARES REGAIN GROUND

National Bank of Canada (NA.TO)

S&P/TSX
16,061.62
+79.85(+0.50%)

S&P 500
3,273.72
-7.34(-0.22%)

DOW
27,012.26
-135.44(-0.50%)