NA.TO - National Bank of Canada

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201964.5564.9064.3864.8364.831,101,900
Sep 17, 201964.3964.8164.1464.5964.59929,600
Sep 16, 201964.0064.8463.9164.6364.63970,300
Sep 13, 201964.5365.0764.5264.5264.521,443,400
Sep 12, 201964.0364.7463.9764.5364.531,957,000
Sep 11, 201963.7964.5263.6464.1664.161,073,200
Sep 10, 201963.4064.0563.3263.7363.73980,000
Sep 09, 201963.3263.6163.2063.4363.43659,100
Sep 06, 201963.3763.5562.8763.2663.26830,700
Sep 05, 201962.5763.7562.5363.5163.511,657,600
Sep 04, 201962.4162.5562.1062.2762.271,029,600
Sep 03, 201961.9362.4361.8062.2362.231,403,200
Aug 30, 201962.3962.7561.9362.5262.521,017,300
Aug 29, 201961.2362.5761.1162.1362.131,264,700
Aug 28, 201961.3561.4260.0960.9060.901,121,700
Aug 27, 201960.8960.9460.2860.4560.45968,000
Aug 26, 201960.6360.9260.4860.6360.63527,200
Aug 23, 201960.7160.7860.2560.3860.38783,300
Aug 22, 201961.3061.7061.0561.2861.28627,500
Aug 21, 201961.1261.2560.8061.1561.15762,000
Aug 20, 201960.8061.0560.4260.9260.92824,000
Aug 19, 201961.3061.4260.8861.2161.21669,600
Aug 16, 201961.2461.2560.5061.0561.05552,500
Aug 15, 201961.0061.2360.1060.5660.561,122,600
Aug 14, 201962.0062.1460.6161.0061.001,605,400
Aug 13, 201962.6663.0762.4362.5162.51979,300
Aug 12, 201962.5662.8362.2462.8062.80931,200
Aug 09, 201963.1063.4462.7462.9662.96760,500
Aug 08, 201963.2663.5962.9163.1663.16614,500
Aug 07, 201962.2063.3262.1463.1263.12762,000
Aug 06, 201962.4162.9561.9162.8162.811,196,600
Aug 02, 201963.6163.6162.8763.3463.34890,000
Aug 01, 201963.8964.1663.5463.8263.821,126,200
Jul 31, 201963.7664.0563.5463.8863.88761,000
Jul 30, 201963.5763.8563.5663.8463.84769,800
Jul 29, 201964.3364.3563.8564.0464.04844,400
Jul 26, 201963.9464.4163.8664.1664.16846,400
Jul 25, 201964.0064.1563.7063.8863.88700,500
Jul 24, 201963.3464.1663.2064.0164.01935,000
Jul 23, 201963.4263.6663.3763.4763.47548,800
Jul 22, 201963.3563.4063.1363.3163.31395,400
Jul 19, 201963.2563.3663.0863.3363.33804,200
Jul 18, 201962.9163.2562.9163.0663.06675,700
Jul 17, 201963.1163.3462.8763.1063.10998,800
Jul 16, 201963.1263.5063.0763.2363.23695,000
Jul 15, 201963.2863.4863.1563.3263.32774,500
Jul 12, 201963.6363.7763.2863.2863.281,487,700
Jul 11, 201963.9063.9363.5163.7463.741,083,300
Jul 10, 201963.8764.0063.4764.0064.001,357,500
Jul 09, 201963.1264.0963.0563.8963.891,310,400
Jul 08, 201963.1163.4962.9063.2263.221,394,200
Jul 05, 201963.0163.3763.0063.3163.311,365,200
Jul 04, 201962.9563.2362.8963.1163.11370,700
Jul 03, 201962.5463.3162.4962.9662.962,225,400
Jul 02, 201962.3762.7562.2062.5262.521,090,200
Jun 28, 201961.5462.2161.5362.2162.211,299,200
Jun 27, 201961.2961.6061.2561.4361.43767,100
Jun 26, 201961.6661.9061.1261.3361.331,379,000
Jun 25, 201961.7761.9461.5561.6861.681,608,200
Jun 24, 201961.9062.1361.7561.8061.802,193,500
Jun 24, 20190.68 Dividend
Jun 21, 201962.4862.8862.4662.6161.932,447,200
Jun 20, 201962.7362.7562.3262.5761.892,089,900
Jun 19, 201962.3962.7662.3762.5561.871,064,600
Jun 18, 201962.0362.4861.8162.3061.621,630,500
Jun 17, 201961.6962.0861.5861.9461.27666,100
Jun 14, 201961.2761.9461.1361.7361.06666,900
Jun 13, 201961.3961.7461.1461.3360.661,310,000
Jun 12, 201961.7261.8061.2061.3560.681,032,700
Jun 11, 201962.2362.2561.5061.7361.061,181,100
Jun 10, 201962.0962.3061.9462.0761.40901,600
Jun 07, 201961.7162.1361.7161.8961.22694,400
Jun 06, 201961.8162.0061.3161.7861.11665,900
Jun 05, 201961.6861.9961.3261.9761.301,092,400
Jun 04, 201961.0661.7360.7761.6060.931,565,700
Jun 03, 201960.6561.0560.3960.7360.071,388,300
May 31, 201960.6560.8760.4060.7160.051,583,300
May 30, 201961.4561.7760.8261.3060.631,492,600
May 29, 201962.0062.2761.5161.8961.221,284,100
May 28, 201962.4462.6062.1062.2761.59790,300
May 27, 201962.2062.5762.0962.5761.89486,300
May 24, 201962.4662.8162.1262.1561.47963,500
May 23, 201962.1762.8061.9062.3261.641,349,400
May 22, 201962.8162.9662.5262.8162.131,065,900
May 21, 201963.0063.2461.3463.0662.381,258,400
May 17, 201963.2363.3562.7563.0862.391,100,600
May 16, 201963.5063.7763.2563.4562.76997,800
May 15, 201962.7963.3962.6963.3062.61990,900
May 14, 201962.9063.4662.7762.9462.261,373,100
May 13, 201962.7963.2162.2462.8762.191,586,800
May 10, 201963.3263.3962.5663.3862.691,830,700
May 09, 201963.3063.6063.0663.4962.80892,900
May 08, 201963.3663.8063.1463.6262.93710,900
May 07, 201963.3163.5663.0763.5262.831,168,800
May 06, 201963.1463.7763.0463.7763.081,275,500
May 03, 201963.9064.3263.8063.9563.26966,600
May 02, 201963.8464.1063.6563.7963.101,488,900
May 01, 201963.7864.0663.6463.8463.15697,100
Apr 30, 201963.6063.9363.5163.8263.13761,200
Apr 29, 201963.5263.8663.5263.6062.91753,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...