Mail

NA.TO - National Bank of Canada

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 18, 2019	64.55	64.90	64.38	64.83	64.83	1,101,900
Sep 17, 2019	64.39	64.81	64.14	64.59	64.59	929,600
Sep 16, 2019	64.00	64.84	63.91	64.63	64.63	970,300
Sep 13, 2019	64.53	65.07	64.52	64.52	64.52	1,443,400
Sep 12, 2019	64.03	64.74	63.97	64.53	64.53	1,957,000
Sep 11, 2019	63.79	64.52	63.64	64.16	64.16	1,073,200
Sep 10, 2019	63.40	64.05	63.32	63.73	63.73	980,000
Sep 09, 2019	63.32	63.61	63.20	63.43	63.43	659,100
Sep 06, 2019	63.37	63.55	62.87	63.26	63.26	830,700
Sep 05, 2019	62.57	63.75	62.53	63.51	63.51	1,657,600
Sep 04, 2019	62.41	62.55	62.10	62.27	62.27	1,029,600
Sep 03, 2019	61.93	62.43	61.80	62.23	62.23	1,403,200
Aug 30, 2019	62.39	62.75	61.93	62.52	62.52	1,017,300
Aug 29, 2019	61.23	62.57	61.11	62.13	62.13	1,264,700
Aug 28, 2019	61.35	61.42	60.09	60.90	60.90	1,121,700
Aug 27, 2019	60.89	60.94	60.28	60.45	60.45	968,000
Aug 26, 2019	60.63	60.92	60.48	60.63	60.63	527,200
Aug 23, 2019	60.71	60.78	60.25	60.38	60.38	783,300
Aug 22, 2019	61.30	61.70	61.05	61.28	61.28	627,500
Aug 21, 2019	61.12	61.25	60.80	61.15	61.15	762,000
Aug 20, 2019	60.80	61.05	60.42	60.92	60.92	824,000
Aug 19, 2019	61.30	61.42	60.88	61.21	61.21	669,600
Aug 16, 2019	61.24	61.25	60.50	61.05	61.05	552,500
Aug 15, 2019	61.00	61.23	60.10	60.56	60.56	1,122,600
Aug 14, 2019	62.00	62.14	60.61	61.00	61.00	1,605,400
Aug 13, 2019	62.66	63.07	62.43	62.51	62.51	979,300
Aug 12, 2019	62.56	62.83	62.24	62.80	62.80	931,200
Aug 09, 2019	63.10	63.44	62.74	62.96	62.96	760,500
Aug 08, 2019	63.26	63.59	62.91	63.16	63.16	614,500
Aug 07, 2019	62.20	63.32	62.14	63.12	63.12	762,000
Aug 06, 2019	62.41	62.95	61.91	62.81	62.81	1,196,600
Aug 02, 2019	63.61	63.61	62.87	63.34	63.34	890,000
Aug 01, 2019	63.89	64.16	63.54	63.82	63.82	1,126,200
Jul 31, 2019	63.76	64.05	63.54	63.88	63.88	761,000
Jul 30, 2019	63.57	63.85	63.56	63.84	63.84	769,800
Jul 29, 2019	64.33	64.35	63.85	64.04	64.04	844,400
Jul 26, 2019	63.94	64.41	63.86	64.16	64.16	846,400
Jul 25, 2019	64.00	64.15	63.70	63.88	63.88	700,500
Jul 24, 2019	63.34	64.16	63.20	64.01	64.01	935,000
Jul 23, 2019	63.42	63.66	63.37	63.47	63.47	548,800
Jul 22, 2019	63.35	63.40	63.13	63.31	63.31	395,400
Jul 19, 2019	63.25	63.36	63.08	63.33	63.33	804,200
Jul 18, 2019	62.91	63.25	62.91	63.06	63.06	675,700
Jul 17, 2019	63.11	63.34	62.87	63.10	63.10	998,800
Jul 16, 2019	63.12	63.50	63.07	63.23	63.23	695,000
Jul 15, 2019	63.28	63.48	63.15	63.32	63.32	774,500
Jul 12, 2019	63.63	63.77	63.28	63.28	63.28	1,487,700
Jul 11, 2019	63.90	63.93	63.51	63.74	63.74	1,083,300
Jul 10, 2019	63.87	64.00	63.47	64.00	64.00	1,357,500
Jul 09, 2019	63.12	64.09	63.05	63.89	63.89	1,310,400
Jul 08, 2019	63.11	63.49	62.90	63.22	63.22	1,394,200
Jul 05, 2019	63.01	63.37	63.00	63.31	63.31	1,365,200
Jul 04, 2019	62.95	63.23	62.89	63.11	63.11	370,700
Jul 03, 2019	62.54	63.31	62.49	62.96	62.96	2,225,400
Jul 02, 2019	62.37	62.75	62.20	62.52	62.52	1,090,200
Jun 28, 2019	61.54	62.21	61.53	62.21	62.21	1,299,200
Jun 27, 2019	61.29	61.60	61.25	61.43	61.43	767,100
Jun 26, 2019	61.66	61.90	61.12	61.33	61.33	1,379,000
Jun 25, 2019	61.77	61.94	61.55	61.68	61.68	1,608,200
Jun 24, 2019	61.90	62.13	61.75	61.80	61.80	2,193,500
Jun 24, 2019	0.68 Dividend
Jun 21, 2019	62.48	62.88	62.46	62.61	61.93	2,447,200
Jun 20, 2019	62.73	62.75	62.32	62.57	61.89	2,089,900
Jun 19, 2019	62.39	62.76	62.37	62.55	61.87	1,064,600
Jun 18, 2019	62.03	62.48	61.81	62.30	61.62	1,630,500
Jun 17, 2019	61.69	62.08	61.58	61.94	61.27	666,100
Jun 14, 2019	61.27	61.94	61.13	61.73	61.06	666,900
Jun 13, 2019	61.39	61.74	61.14	61.33	60.66	1,310,000
Jun 12, 2019	61.72	61.80	61.20	61.35	60.68	1,032,700
Jun 11, 2019	62.23	62.25	61.50	61.73	61.06	1,181,100
Jun 10, 2019	62.09	62.30	61.94	62.07	61.40	901,600
Jun 07, 2019	61.71	62.13	61.71	61.89	61.22	694,400
Jun 06, 2019	61.81	62.00	61.31	61.78	61.11	665,900
Jun 05, 2019	61.68	61.99	61.32	61.97	61.30	1,092,400
Jun 04, 2019	61.06	61.73	60.77	61.60	60.93	1,565,700
Jun 03, 2019	60.65	61.05	60.39	60.73	60.07	1,388,300
May 31, 2019	60.65	60.87	60.40	60.71	60.05	1,583,300
May 30, 2019	61.45	61.77	60.82	61.30	60.63	1,492,600
May 29, 2019	62.00	62.27	61.51	61.89	61.22	1,284,100
May 28, 2019	62.44	62.60	62.10	62.27	61.59	790,300
May 27, 2019	62.20	62.57	62.09	62.57	61.89	486,300
May 24, 2019	62.46	62.81	62.12	62.15	61.47	963,500
May 23, 2019	62.17	62.80	61.90	62.32	61.64	1,349,400
May 22, 2019	62.81	62.96	62.52	62.81	62.13	1,065,900
May 21, 2019	63.00	63.24	61.34	63.06	62.38	1,258,400
May 17, 2019	63.23	63.35	62.75	63.08	62.39	1,100,600
May 16, 2019	63.50	63.77	63.25	63.45	62.76	997,800
May 15, 2019	62.79	63.39	62.69	63.30	62.61	990,900
May 14, 2019	62.90	63.46	62.77	62.94	62.26	1,373,100
May 13, 2019	62.79	63.21	62.24	62.87	62.19	1,586,800
May 10, 2019	63.32	63.39	62.56	63.38	62.69	1,830,700
May 09, 2019	63.30	63.60	63.06	63.49	62.80	892,900
May 08, 2019	63.36	63.80	63.14	63.62	62.93	710,900
May 07, 2019	63.31	63.56	63.07	63.52	62.83	1,168,800
May 06, 2019	63.14	63.77	63.04	63.77	63.08	1,275,500
May 03, 2019	63.90	64.32	63.80	63.95	63.26	966,600
May 02, 2019	63.84	64.10	63.65	63.79	63.10	1,488,900
May 01, 2019	63.78	64.06	63.64	63.84	63.15	697,100
Apr 30, 2019	63.60	63.93	63.51	63.82	63.13	761,200
Apr 29, 2019	63.52	63.86	63.52	63.60	62.91	753,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...