National Bank of Canada (NA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

95.83

-0.03

(-0.03%)

At close: 04:00PM EST

Time Period:

Dec 04, 2021 - Dec 04, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2022	95.08	96.20	95.06	95.83	95.83	1,010,200
Dec 01, 2022	95.89	96.69	95.27	95.86	95.86	936,600
Nov 30, 2022	95.62	96.47	94.20	95.93	95.93	3,366,300
Nov 29, 2022	97.11	98.64	96.82	98.42	98.42	1,101,300
Nov 28, 2022	98.64	99.12	96.88	97.11	97.11	1,498,400
Nov 25, 2022	99.05	99.55	98.92	99.13	99.13	341,100
Nov 24, 2022	99.04	99.43	98.92	99.01	99.01	893,700
Nov 23, 2022	98.46	99.16	98.38	99.04	99.04	836,700
Nov 22, 2022	97.66	98.73	97.56	98.54	98.54	1,192,200
Nov 21, 2022	97.32	97.87	97.03	97.39	97.39	807,400
Nov 18, 2022	97.25	97.67	97.01	97.39	97.39	988,400
Nov 17, 2022	95.57	96.60	95.55	96.53	96.53	504,100
Nov 16, 2022	96.36	96.54	96.02	96.23	96.23	916,800
Nov 15, 2022	97.12	97.28	96.14	96.36	96.36	522,000
Nov 14, 2022	96.59	96.95	96.11	96.14	96.14	570,300
Nov 11, 2022	96.87	97.13	96.14	96.76	96.76	914,300
Nov 10, 2022	96.45	96.95	95.50	96.43	96.43	1,246,900
Nov 09, 2022	94.77	95.15	94.21	94.96	94.96	803,200
Nov 08, 2022	94.94	95.53	94.74	95.02	95.02	680,700
Nov 07, 2022	94.09	94.90	93.96	94.71	94.71	709,300
Nov 04, 2022	92.51	93.86	92.03	93.81	93.81	1,909,800
Nov 03, 2022	91.44	92.58	91.21	91.56	91.56	671,400
Nov 02, 2022	92.63	93.22	91.88	92.16	92.16	973,200
Nov 01, 2022	93.70	93.87	92.51	92.86	92.86	619,600
Oct 31, 2022	92.04	93.19	92.04	92.76	92.76	1,044,900
Oct 28, 2022	90.75	92.51	90.74	92.20	92.20	805,300
Oct 27, 2022	91.23	91.90	90.44	90.87	90.87	752,600
Oct 26, 2022	90.72	91.38	90.17	90.88	90.88	967,700
Oct 25, 2022	89.52	90.89	89.52	90.76	90.76	1,135,500
Oct 24, 2022	89.50	90.36	89.48	89.82	89.82	1,979,500
Oct 21, 2022	87.69	89.39	87.28	89.12	89.12	710,900
Oct 20, 2022	88.33	88.71	87.45	87.82	87.82	1,260,900
Oct 19, 2022	88.71	88.85	87.59	88.28	88.28	1,638,100
Oct 18, 2022	89.37	89.70	88.56	89.14	89.14	937,100
Oct 17, 2022	87.28	88.38	87.22	88.31	88.31	3,173,300
Oct 14, 2022	87.21	87.58	85.98	86.09	86.09	1,857,000
Oct 13, 2022	83.05	86.64	82.16	86.53	86.53	1,475,300
Oct 12, 2022	83.17	84.34	82.98	84.07	84.07	1,498,400
Oct 11, 2022	83.85	84.76	82.87	83.12	83.12	2,344,400
Oct 07, 2022	87.40	87.61	85.05	85.33	85.33	1,807,600
Oct 06, 2022	89.24	89.67	87.66	87.70	87.70	1,363,100
Oct 05, 2022	89.73	90.17	88.92	89.49	89.49	1,436,400
Oct 04, 2022	88.96	90.56	88.80	90.33	90.33	2,343,700
Oct 03, 2022	87.12	88.23	86.50	87.96	87.96	718,200
Sept 30, 2022	86.25	87.48	86.12	86.58	86.58	867,200
Sept 29, 2022	86.64	86.88	85.50	86.09	86.09	852,400
Sept 28, 2022	85.00	87.43	85.00	87.11	87.11	922,000
Sept 27, 2022	86.20	86.44	85.19	85.53	85.53	1,322,900
Sept 26, 2022	85.66	86.61	85.16	85.95	85.95	7,673,000
Sept 23, 2022	86.75	87.16	84.77	85.73	85.73	3,645,600
Sept 23, 2022	0.92 Dividend
Sept 22, 2022	89.76	89.76	88.31	88.63	87.71	1,703,800
Sept 21, 2022	90.66	90.86	89.20	89.23	88.30	2,877,400
Sept 20, 2022	91.15	91.15	89.83	90.33	89.39	3,313,700
Sept 19, 2022	90.19	91.44	90.19	90.94	90.00	7,205,400
Sept 16, 2022	91.23	91.96	90.58	90.94	90.00	4,512,000
Sept 15, 2022	91.60	92.56	91.31	92.05	91.09	2,441,100
Sept 14, 2022	91.98	92.18	91.32	91.68	90.73	1,357,600
Sept 13, 2022	91.47	92.27	91.44	91.98	91.03	1,679,200
Sept 12, 2022	92.00	92.92	91.75	92.56	91.60	1,674,600
Sept 09, 2022	90.31	91.66	90.21	91.58	90.63	833,700
Sept 08, 2022	87.19	89.64	86.86	89.51	88.58	1,630,700
Sept 07, 2022	86.50	87.68	85.58	87.54	86.63	1,460,800
Sept 06, 2022	87.57	87.57	86.58	86.90	86.00	1,511,300
Sept 02, 2022	87.85	88.43	87.12	87.32	86.41	916,600
Sept 01, 2022	86.55	87.15	85.33	86.98	86.08	1,097,300
Aug 31, 2022	88.14	88.23	86.78	86.89	85.99	832,400
Aug 30, 2022	89.50	89.50	87.89	88.22	87.30	766,800
Aug 29, 2022	89.06	89.86	88.51	89.29	88.36	1,369,500
Aug 26, 2022	91.25	91.44	89.45	89.76	88.83	1,110,600
Aug 25, 2022	91.47	91.97	90.87	91.12	90.17	1,628,800
Aug 24, 2022	92.00	93.12	91.31	91.46	90.51	1,442,300
Aug 23, 2022	92.26	93.38	92.13	92.33	91.37	657,400
Aug 22, 2022	93.30	93.61	92.15	93.02	92.05	695,100
Aug 19, 2022	93.65	94.29	93.22	94.25	93.27	927,400
Aug 18, 2022	94.58	94.69	93.86	93.99	93.01	550,400
Aug 17, 2022	93.92	94.50	93.84	94.37	93.39	678,900
Aug 16, 2022	93.58	94.66	93.58	94.37	93.39	781,700
Aug 15, 2022	93.14	93.80	92.66	93.70	92.73	374,300
Aug 12, 2022	93.00	93.52	92.85	93.31	92.34	518,000
Aug 11, 2022	92.17	92.97	92.13	92.67	91.71	680,800
Aug 10, 2022	91.51	92.12	91.36	91.60	90.65	639,300
Aug 09, 2022	90.60	91.09	90.16	90.74	89.80	635,800
Aug 08, 2022	91.30	91.45	90.40	90.59	89.65	616,900
Aug 05, 2022	90.19	91.18	90.00	91.13	90.18	625,700
Aug 04, 2022	90.95	91.18	90.11	90.33	89.39	871,700
Aug 03, 2022	91.06	91.27	90.10	90.98	90.04	603,600
Aug 02, 2022	89.23	90.95	88.86	90.61	89.67	1,078,900
Jul 29, 2022	89.68	89.94	89.24	89.85	88.92	1,247,100
Jul 28, 2022	89.37	89.72	88.68	89.49	88.56	1,209,300
Jul 27, 2022	88.14	89.31	88.14	89.02	88.10	1,453,600
Jul 26, 2022	89.65	90.00	87.49	87.76	86.85	1,474,600
Jul 25, 2022	89.29	89.94	89.08	89.92	88.99	584,400
Jul 22, 2022	89.26	89.83	88.68	88.96	88.04	501,500
Jul 21, 2022	88.71	89.30	88.16	89.16	88.23	1,094,100
Jul 20, 2022	87.80	89.24	87.59	89.00	88.08	1,053,700
Jul 19, 2022	85.52	87.95	85.52	87.88	86.97	3,399,300
Jul 18, 2022	84.61	85.82	84.51	85.13	84.25	2,196,700
Jul 15, 2022	84.17	84.47	83.25	83.85	82.98	1,098,200
Jul 14, 2022	85.70	85.87	83.16	83.33	82.47	3,422,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,485.66-39.79(-0.19%)

S&P 5004,071.70-4.87(-0.12%)

DOW34,429.88+34.87(+0.10%)

CAD/USD0.7427-0.0022(-0.29%)

CRUDE OIL80.34-0.88(-1.08%)

BTC-CAD22,996.15-37.20(-0.16%)

National Bank of Canada (NA.TO)

S&P/TSX
20,485.66
-39.79(-0.19%)

S&P 500
4,071.70
-4.87(-0.12%)

DOW
34,429.88
+34.87(+0.10%)

CAD/USD
0.7427
-0.0022(-0.29%)

CRUDE OIL
80.34
-0.88(-1.08%)

BTC-CAD
22,996.15
-37.20(-0.16%)