NA.TO - National Bank of Canada

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 02, 202052.2953.8150.5250.9650.961,441,308
Apr. 01, 202051.9953.7751.7552.1552.151,381,100
Mar. 31, 202051.9055.2451.7454.3954.393,396,200
Mar. 30, 202050.5652.0848.8052.0352.031,923,100
Mar. 27, 202051.0351.3748.8550.4450.442,870,200
Mar. 27, 20200.71 Dividend
Mar. 26, 202052.0456.3451.5054.0453.334,276,100
Mar. 25, 202046.9154.2546.6751.4450.763,536,300
Mar. 24, 202041.9047.4441.0046.3145.703,998,900
Mar. 23, 202042.9143.5738.6738.7338.223,563,100
Mar. 20, 202045.6650.1842.5242.9642.404,096,500
Mar. 19, 202044.0045.1943.0544.2043.623,405,700
Mar. 18, 202044.5047.0442.7244.0043.423,756,500
Mar. 17, 202046.7348.1144.6146.1145.504,801,800
Mar. 16, 202049.1350.6245.2645.7545.153,298,700
Mar. 13, 202048.6055.8248.0854.9654.247,103,200
Mar. 12, 202050.6050.8045.7047.0346.417,381,500
Mar. 11, 202054.3256.4553.7153.7753.064,193,200
Mar. 10, 202056.7257.4154.1355.6054.875,425,400
Mar. 09, 202056.4059.4953.3354.8654.145,717,400
Mar. 06, 202065.0065.4861.9462.3061.483,115,300
Mar. 05, 202067.8268.4765.3866.2965.422,709,300
Mar. 04, 202069.0269.3167.9068.9268.011,548,800
Mar. 03, 202070.1170.5568.1968.4767.573,107,800
Mar. 02, 202069.2570.0568.6869.9369.012,270,900
Feb. 28, 202070.2270.3367.9469.7768.853,543,200
Feb. 27, 202071.2371.8170.6070.9370.001,096,400
Feb. 26, 202072.5073.4572.4073.0972.131,540,600
Feb. 25, 202074.2074.4373.0373.4372.471,489,000
Feb. 24, 202073.8074.2773.5674.1873.211,577,400
Feb. 21, 202074.4675.0174.2774.7973.811,031,500
Feb. 20, 202074.4674.7174.2574.6973.711,059,100
Feb. 19, 202073.8174.6973.6374.4873.50920,100
Feb. 18, 202073.5573.8673.4373.7972.821,457,000
Feb. 14, 202073.6874.1073.2273.7672.79834,900
Feb. 13, 202073.7073.8573.5273.7272.75570,000
Feb. 12, 202073.7273.8673.6273.8072.83654,500
Feb. 11, 202073.5873.8673.5673.6772.701,096,700
Feb. 10, 202073.5073.9073.4473.5072.53877,700
Feb. 07, 202073.5473.8573.3673.6472.67713,600
Feb. 06, 202073.4073.8673.4073.7572.78873,000
Feb. 05, 202073.3073.6373.0373.2572.291,054,400
Feb. 04, 202073.5273.8272.9673.1672.201,123,200
Feb. 03, 202073.6073.8473.1373.2572.29886,800
Jan. 31, 202074.0474.2073.3173.4372.471,486,800
Jan. 30, 202073.5674.2873.4674.2273.24880,500
Jan. 29, 202074.0074.1673.8473.9272.95565,300
Jan. 28, 202074.1174.1473.6073.8472.87799,000
Jan. 27, 202072.8973.9972.8973.9572.98790,800
Jan. 24, 202073.7174.0673.6373.7972.821,351,400
Jan. 23, 202073.3073.7773.3073.7172.74786,600
Jan. 22, 202073.4273.8673.2473.4172.45796,500
Jan. 21, 202073.3473.5473.1473.5072.531,267,700
Jan. 20, 202073.5673.6273.3673.4272.46470,400
Jan. 17, 202073.4073.8073.3073.5272.55828,000
Jan. 16, 202073.4473.6473.2273.3172.35686,300
Jan. 15, 202073.3373.5673.2173.2672.30953,600
Jan. 14, 202072.4773.4972.3473.4172.451,571,300
Jan. 13, 202072.1172.6072.0372.4771.523,630,600
Jan. 10, 202072.0072.2571.9572.1871.231,378,900
Jan. 09, 202072.0672.5471.9471.9771.021,268,000
Jan. 08, 202071.6872.6471.6071.9470.991,207,700
Jan. 07, 202071.1071.9971.0771.7670.82700,500
Jan. 06, 202071.4071.7371.4071.5670.621,200,000
Jan. 03, 202071.4071.7771.2271.6870.741,791,700
Jan. 02, 202072.0872.5071.5971.6270.68987,000
Dec. 31, 201972.1272.1271.6672.0871.131,752,000
Dec. 30, 201972.3672.3671.8172.1871.23496,800
Dec. 27, 201972.2072.2871.7272.1571.20651,000
Dec. 27, 20190.71 Dividend
Dec. 24, 201972.9872.9872.3872.9471.28373,300
Dec. 23, 201972.8373.1072.6972.7971.132,053,200
Dec. 20, 201972.5873.0272.5372.8771.212,214,900
Dec. 19, 201971.9072.5671.8872.5570.901,120,000
Dec. 18, 201971.8872.0471.3171.9870.341,787,900
Dec. 17, 201972.2872.3171.8372.1470.50814,900
Dec. 16, 201972.2972.4371.9172.1070.46762,700
Dec. 13, 201972.3172.6071.9172.2070.561,572,400
Dec. 12, 201972.2572.8572.1672.2070.561,430,600
Dec. 11, 201971.9572.5271.9572.2770.631,026,100
Dec. 10, 201971.7872.0871.2572.0870.441,107,100
Dec. 09, 201971.4971.9871.3271.9870.341,053,700
Dec. 06, 201973.0173.2271.5571.8670.231,788,300
Dec. 05, 201972.0073.0971.9572.9771.313,516,500
Dec. 04, 201971.1572.7271.0772.2470.601,510,600
Dec. 03, 201970.6070.8670.1970.8569.241,052,000
Dec. 02, 201971.1471.1570.4470.9069.291,002,800
Nov. 29, 201970.9171.1570.8171.1569.53487,100
Nov. 28, 201970.8670.9370.7070.9069.29182,400
Nov. 27, 201970.8870.9970.6970.9569.34577,800
Nov. 26, 201970.8570.9970.3370.8369.22988,300
Nov. 25, 201970.7771.1270.7270.9269.31717,700
Nov. 22, 201970.2270.7770.1870.6969.08767,800
Nov. 21, 201970.4370.4369.7570.2768.671,102,800
Nov. 20, 201969.7970.8169.7170.3068.701,162,600
Nov. 19, 201969.8469.9769.5969.8668.27721,900
Nov. 18, 201969.6169.9769.4869.8168.22515,600
Nov. 15, 201969.7569.8069.5169.6868.10580,200
Nov. 14, 201969.0669.6769.0469.6468.06514,300
Nov. 13, 201969.2769.6269.0269.3767.79659,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...