STOCKS EXTEND LOSSES AS INVESTORS REMAIN JITTERY

U.S. consumer expectations fall to 9-year low with inflation weighing on sentiment

National Bank of Canada (NA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

84.41

+0.08

(+0.09%)

As of 03:19PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	85.00	85.63	84.11	84.41	84.41	409,693
Jun 27, 2022	83.97	84.42	83.23	84.33	84.33	4,263,000
Jun 24, 2022	82.96	84.65	82.82	83.60	83.60	1,657,500
Jun 24, 2022	0.92 Dividend
Jun 23, 2022	86.95	87.04	83.36	83.41	82.49	2,480,700
Jun 22, 2022	86.97	87.51	86.25	86.95	85.99	2,993,000
Jun 21, 2022	88.47	88.62	87.69	87.81	86.84	6,376,400
Jun 20, 2022	86.73	88.58	86.43	88.47	87.49	3,022,200
Jun 17, 2022	86.14	86.56	85.15	85.70	84.75	3,248,500
Jun 16, 2022	88.82	89.14	85.19	85.61	84.67	2,437,700
Jun 15, 2022	89.72	90.57	88.80	89.91	88.92	1,318,400
Jun 14, 2022	90.24	90.70	88.80	89.10	88.12	1,972,400
Jun 13, 2022	91.05	91.18	90.12	90.23	89.23	1,595,300
Jun 10, 2022	94.13	94.27	92.18	92.72	91.70	1,408,700
Jun 09, 2022	95.54	95.70	94.79	94.79	93.74	1,440,300
Jun 08, 2022	96.06	96.07	95.35	95.96	94.90	1,410,900
Jun 07, 2022	96.68	97.08	96.13	96.41	95.35	1,818,500
Jun 06, 2022	97.79	97.85	97.03	97.11	96.04	834,300
Jun 03, 2022	97.31	97.66	96.91	97.31	96.24	831,500
Jun 02, 2022	97.28	98.00	96.94	97.87	96.79	1,312,600
Jun 01, 2022	97.22	97.75	96.53	97.46	96.39	588,100
May 31, 2022	96.75	97.55	96.04	97.08	96.01	1,746,900
May 30, 2022	97.70	97.74	96.90	96.94	95.87	365,300
May 27, 2022	96.20	98.14	96.20	97.10	96.03	2,682,900
May 26, 2022	94.98	95.01	94.40	94.88	93.83	2,101,500
May 25, 2022	94.40	95.12	94.00	94.58	93.54	848,500
May 24, 2022	92.98	94.40	92.65	94.28	93.24	942,300
May 20, 2022	92.98	92.98	90.99	92.04	91.02	1,066,900
May 19, 2022	91.00	92.56	90.69	92.09	91.07	953,500
May 18, 2022	92.00	92.21	90.83	91.59	90.58	728,500
May 17, 2022	91.41	92.64	91.25	92.42	91.40	1,868,100
May 16, 2022	89.82	90.85	89.33	90.79	89.79	680,000
May 13, 2022	89.52	90.33	89.20	89.96	88.97	640,700
May 12, 2022	88.48	89.25	87.71	88.81	87.83	917,600
May 11, 2022	89.08	90.12	88.47	88.90	87.92	951,700
May 10, 2022	89.86	90.50	88.63	89.09	88.11	1,073,600
May 09, 2022	90.16	90.75	89.09	89.40	88.41	1,117,200
May 06, 2022	91.84	92.17	90.55	91.16	90.15	730,100
May 05, 2022	92.87	92.92	91.15	92.14	91.12	1,162,500
May 04, 2022	91.80	93.29	91.19	92.94	91.91	1,509,000
May 03, 2022	89.87	92.41	89.72	91.69	90.68	1,074,500
May 02, 2022	90.03	90.49	88.99	89.73	88.74	723,700
Apr 29, 2022	90.64	91.04	89.72	89.72	88.73	944,800
Apr 28, 2022	90.50	91.07	89.68	90.56	89.56	719,200
Apr 27, 2022	90.51	90.90	89.08	89.33	88.34	1,435,200
Apr 26, 2022	91.74	92.00	90.38	90.50	89.50	1,221,800
Apr 25, 2022	92.67	92.80	90.94	92.19	91.17	2,358,600
Apr 22, 2022	94.90	95.19	93.13	93.28	92.25	1,432,400
Apr 21, 2022	96.10	96.10	94.28	94.85	93.80	1,073,800
Apr 20, 2022	94.75	95.81	94.55	95.45	94.40	1,152,200
Apr 19, 2022	93.86	94.66	93.86	94.61	93.57	952,600
Apr 18, 2022	94.02	94.28	93.48	94.06	93.02	620,100
Apr 14, 2022	93.86	94.57	93.68	94.18	93.14	1,096,400
Apr 13, 2022	93.61	93.77	92.82	93.71	92.68	615,400
Apr 12, 2022	95.10	95.37	93.52	93.73	92.70	1,242,900
Apr 11, 2022	94.61	95.10	94.50	94.78	93.73	1,514,400
Apr 08, 2022	93.36	94.77	93.25	94.39	93.35	683,900
Apr 07, 2022	93.50	93.58	92.05	93.36	92.33	1,430,200
Apr 06, 2022	95.00	95.27	93.30	93.58	92.55	1,277,500
Apr 05, 2022	95.73	96.34	95.10	95.26	94.21	3,584,400
Apr 04, 2022	95.38	96.46	95.13	96.13	95.07	1,092,100
Apr 01, 2022	96.26	96.43	95.05	95.38	94.33	1,039,600
Mar 31, 2022	97.22	97.67	95.83	95.83	94.77	1,040,400
Mar 30, 2022	97.52	98.01	97.03	97.18	96.11	898,600
Mar 29, 2022	97.26	97.64	96.59	97.18	96.11	3,335,800
Mar 28, 2022	97.47	97.71	96.46	96.67	95.60	2,596,300
Mar 25, 2022	97.54	97.90	97.25	97.43	96.36	2,612,800
Mar 25, 2022	0.87 Dividend
Mar 24, 2022	99.37	99.51	98.04	98.28	96.34	4,270,800
Mar 23, 2022	100.82	100.97	98.84	98.99	97.03	2,489,200
Mar 22, 2022	101.40	102.00	100.92	101.08	99.08	2,375,900
Mar 21, 2022	101.06	101.42	100.75	100.92	98.92	3,812,000
Mar 18, 2022	99.70	101.14	99.37	100.83	98.84	6,380,600
Mar 17, 2022	99.46	100.13	99.10	99.97	97.99	3,034,400
Mar 16, 2022	98.74	99.68	98.40	99.65	97.68	4,003,800
Mar 15, 2022	99.25	99.73	97.70	98.22	96.28	2,706,800
Mar 14, 2022	98.54	99.19	98.19	99.14	97.18	1,724,300
Mar 11, 2022	98.33	98.91	97.70	97.75	95.82	1,460,500
Mar 10, 2022	97.59	98.22	97.03	98.04	96.10	914,600
Mar 09, 2022	97.92	98.97	97.39	98.31	96.36	1,037,700
Mar 08, 2022	96.56	98.07	95.75	96.57	94.66	1,893,800
Mar 07, 2022	98.54	98.95	96.33	96.56	94.65	1,131,700
Mar 04, 2022	100.00	100.10	98.56	99.04	97.08	990,200
Mar 03, 2022	100.85	101.45	99.81	100.14	98.16	615,600
Mar 02, 2022	99.70	101.09	99.70	100.63	98.64	1,018,900
Mar 01, 2022	101.09	101.61	99.24	99.63	97.66	2,095,600
Feb 28, 2022	101.71	102.45	100.95	101.63	99.62	1,871,000
Feb 25, 2022	102.24	103.25	101.68	102.78	100.75	1,331,700
Feb 24, 2022	98.00	100.97	98.00	100.83	98.84	1,802,400
Feb 23, 2022	102.32	102.70	100.95	101.21	99.21	936,700
Feb 22, 2022	100.59	102.34	100.59	102.29	100.27	915,600
Feb 18, 2022	101.70	102.21	100.85	101.64	99.63	973,300
Feb 17, 2022	102.80	103.21	100.63	100.65	98.66	1,215,400
Feb 16, 2022	103.39	103.75	102.81	102.90	100.86	968,500
Feb 15, 2022	103.24	103.59	102.65	103.47	101.42	750,100
Feb 14, 2022	102.51	102.86	102.11	102.43	100.40	914,600
Feb 11, 2022	103.24	104.25	102.35	102.90	100.86	1,056,400
Feb 10, 2022	104.17	104.45	103.15	103.37	101.32	776,400
Feb 09, 2022	104.20	104.83	104.09	104.59	102.52	761,000
Feb 08, 2022	103.59	104.12	103.25	103.90	101.84	775,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,221.15-37.17(-0.19%)

S&P 5003,828.45-71.66(-1.84%)

DOW30,992.96-445.30(-1.42%)

CAD/USD0.7768-0.0000(-0.01%)

CRUDE OIL111.79+2.22(+2.03%)

BTC-CAD26,154.54-741.78(-2.76%)

STOCKS EXTEND LOSSES AS INVESTORS REMAIN JITTERY

National Bank of Canada (NA.TO)

S&P/TSX
19,221.15
-37.17(-0.19%)

S&P 500
3,828.45
-71.66(-1.84%)

DOW
30,992.96
-445.30(-1.42%)

CAD/USD
0.7768
-0.0000(-0.01%)

CRUDE OIL
111.79
+2.22(+2.03%)

BTC-CAD
26,154.54
-741.78(-2.76%)