Canada markets close in 40 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202285.0085.6384.1184.4184.41409,693
Jun 27, 202283.9784.4283.2384.3384.334,263,000
Jun 24, 202282.9684.6582.8283.6083.601,657,500
Jun 24, 20220.92 Dividend
Jun 23, 202286.9587.0483.3683.4182.492,480,700
Jun 22, 202286.9787.5186.2586.9585.992,993,000
Jun 21, 202288.4788.6287.6987.8186.846,376,400
Jun 20, 202286.7388.5886.4388.4787.493,022,200
Jun 17, 202286.1486.5685.1585.7084.753,248,500
Jun 16, 202288.8289.1485.1985.6184.672,437,700
Jun 15, 202289.7290.5788.8089.9188.921,318,400
Jun 14, 202290.2490.7088.8089.1088.121,972,400
Jun 13, 202291.0591.1890.1290.2389.231,595,300
Jun 10, 202294.1394.2792.1892.7291.701,408,700
Jun 09, 202295.5495.7094.7994.7993.741,440,300
Jun 08, 202296.0696.0795.3595.9694.901,410,900
Jun 07, 202296.6897.0896.1396.4195.351,818,500
Jun 06, 202297.7997.8597.0397.1196.04834,300
Jun 03, 202297.3197.6696.9197.3196.24831,500
Jun 02, 202297.2898.0096.9497.8796.791,312,600
Jun 01, 202297.2297.7596.5397.4696.39588,100
May 31, 202296.7597.5596.0497.0896.011,746,900
May 30, 202297.7097.7496.9096.9495.87365,300
May 27, 202296.2098.1496.2097.1096.032,682,900
May 26, 202294.9895.0194.4094.8893.832,101,500
May 25, 202294.4095.1294.0094.5893.54848,500
May 24, 202292.9894.4092.6594.2893.24942,300
May 20, 202292.9892.9890.9992.0491.021,066,900
May 19, 202291.0092.5690.6992.0991.07953,500
May 18, 202292.0092.2190.8391.5990.58728,500
May 17, 202291.4192.6491.2592.4291.401,868,100
May 16, 202289.8290.8589.3390.7989.79680,000
May 13, 202289.5290.3389.2089.9688.97640,700
May 12, 202288.4889.2587.7188.8187.83917,600
May 11, 202289.0890.1288.4788.9087.92951,700
May 10, 202289.8690.5088.6389.0988.111,073,600
May 09, 202290.1690.7589.0989.4088.411,117,200
May 06, 202291.8492.1790.5591.1690.15730,100
May 05, 202292.8792.9291.1592.1491.121,162,500
May 04, 202291.8093.2991.1992.9491.911,509,000
May 03, 202289.8792.4189.7291.6990.681,074,500
May 02, 202290.0390.4988.9989.7388.74723,700
Apr 29, 202290.6491.0489.7289.7288.73944,800
Apr 28, 202290.5091.0789.6890.5689.56719,200
Apr 27, 202290.5190.9089.0889.3388.341,435,200
Apr 26, 202291.7492.0090.3890.5089.501,221,800
Apr 25, 202292.6792.8090.9492.1991.172,358,600
Apr 22, 202294.9095.1993.1393.2892.251,432,400
Apr 21, 202296.1096.1094.2894.8593.801,073,800
Apr 20, 202294.7595.8194.5595.4594.401,152,200
Apr 19, 202293.8694.6693.8694.6193.57952,600
Apr 18, 202294.0294.2893.4894.0693.02620,100
Apr 14, 202293.8694.5793.6894.1893.141,096,400
Apr 13, 202293.6193.7792.8293.7192.68615,400
Apr 12, 202295.1095.3793.5293.7392.701,242,900
Apr 11, 202294.6195.1094.5094.7893.731,514,400
Apr 08, 202293.3694.7793.2594.3993.35683,900
Apr 07, 202293.5093.5892.0593.3692.331,430,200
Apr 06, 202295.0095.2793.3093.5892.551,277,500
Apr 05, 202295.7396.3495.1095.2694.213,584,400
Apr 04, 202295.3896.4695.1396.1395.071,092,100
Apr 01, 202296.2696.4395.0595.3894.331,039,600
Mar 31, 202297.2297.6795.8395.8394.771,040,400
Mar 30, 202297.5298.0197.0397.1896.11898,600
Mar 29, 202297.2697.6496.5997.1896.113,335,800
Mar 28, 202297.4797.7196.4696.6795.602,596,300
Mar 25, 202297.5497.9097.2597.4396.362,612,800
Mar 25, 20220.87 Dividend
Mar 24, 202299.3799.5198.0498.2896.344,270,800
Mar 23, 2022100.82100.9798.8498.9997.032,489,200
Mar 22, 2022101.40102.00100.92101.0899.082,375,900
Mar 21, 2022101.06101.42100.75100.9298.923,812,000
Mar 18, 202299.70101.1499.37100.8398.846,380,600
Mar 17, 202299.46100.1399.1099.9797.993,034,400
Mar 16, 202298.7499.6898.4099.6597.684,003,800
Mar 15, 202299.2599.7397.7098.2296.282,706,800
Mar 14, 202298.5499.1998.1999.1497.181,724,300
Mar 11, 202298.3398.9197.7097.7595.821,460,500
Mar 10, 202297.5998.2297.0398.0496.10914,600
Mar 09, 202297.9298.9797.3998.3196.361,037,700
Mar 08, 202296.5698.0795.7596.5794.661,893,800
Mar 07, 202298.5498.9596.3396.5694.651,131,700
Mar 04, 2022100.00100.1098.5699.0497.08990,200
Mar 03, 2022100.85101.4599.81100.1498.16615,600
Mar 02, 202299.70101.0999.70100.6398.641,018,900
Mar 01, 2022101.09101.6199.2499.6397.662,095,600
Feb 28, 2022101.71102.45100.95101.6399.621,871,000
Feb 25, 2022102.24103.25101.68102.78100.751,331,700
Feb 24, 202298.00100.9798.00100.8398.841,802,400
Feb 23, 2022102.32102.70100.95101.2199.21936,700
Feb 22, 2022100.59102.34100.59102.29100.27915,600
Feb 18, 2022101.70102.21100.85101.6499.63973,300
Feb 17, 2022102.80103.21100.63100.6598.661,215,400
Feb 16, 2022103.39103.75102.81102.90100.86968,500
Feb 15, 2022103.24103.59102.65103.47101.42750,100
Feb 14, 2022102.51102.86102.11102.43100.40914,600
Feb 11, 2022103.24104.25102.35102.90100.861,056,400
Feb 10, 2022104.17104.45103.15103.37101.32776,400
Feb 09, 2022104.20104.83104.09104.59102.52761,000
Feb 08, 2022103.59104.12103.25103.90101.84775,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...