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
Nov. 15, 2019	69.75	69.80	69.51	69.68	69.68	580,200
Nov. 14, 2019	69.06	69.67	69.04	69.64	69.64	514,300
Nov. 13, 2019	69.27	69.62	69.02	69.37	69.37	659,400
Nov. 12, 2019	69.63	69.79	69.24	69.45	69.45	562,100
Nov. 11, 2019	69.18	69.68	69.14	69.48	69.48	585,000
Nov. 08, 2019	69.07	69.43	68.99	69.39	69.39	788,200
Nov. 07, 2019	68.80	69.18	68.79	68.99	68.99	842,500
Nov. 06, 2019	68.56	68.74	68.18	68.64	68.64	908,600
Nov. 05, 2019	68.26	68.81	68.26	68.56	68.56	898,100
Nov. 04, 2019	68.68	68.68	68.25	68.25	68.25	736,600
Nov. 01, 2019	68.13	68.33	68.07	68.25	68.25	834,500
Oct. 31, 2019	67.71	68.15	67.53	68.02	68.02	839,900
Oct. 30, 2019	67.94	68.10	67.68	67.94	67.94	535,800
Oct. 29, 2019	67.56	68.00	67.53	67.81	67.81	619,200
Oct. 28, 2019	67.60	68.05	67.59	67.71	67.71	693,500
Oct. 25, 2019	67.20	67.75	67.15	67.47	67.47	619,100
Oct. 24, 2019	67.49	67.72	67.22	67.38	67.38	733,100
Oct. 23, 2019	67.50	67.75	67.34	67.48	67.48	663,300
Oct. 22, 2019	67.53	67.80	67.40	67.51	67.51	691,500
Oct. 21, 2019	67.65	67.78	67.41	67.45	67.45	570,200
Oct. 18, 2019	67.40	67.85	67.19	67.41	67.41	931,400
Oct. 17, 2019	67.19	67.33	66.89	67.32	67.32	677,300
Oct. 16, 2019	66.99	67.33	66.92	67.23	67.23	896,000
Oct. 15, 2019	66.40	67.17	66.39	66.87	66.87	1,181,500
Oct. 11, 2019	66.35	66.90	66.31	66.39	66.39	1,362,600
Oct. 10, 2019	65.99	66.46	65.91	66.09	66.09	1,044,300
Oct. 09, 2019	66.04	66.30	65.72	66.08	66.08	1,081,300
Oct. 08, 2019	64.92	66.10	64.86	65.85	65.85	1,884,500
Oct. 07, 2019	65.62	65.88	65.11	65.27	65.27	1,337,700
Oct. 04, 2019	65.13	65.76	65.13	65.75	65.75	1,397,400
Oct. 03, 2019	65.08	65.21	64.48	65.15	65.15	1,342,900
Oct. 02, 2019	65.50	65.69	64.47	65.27	65.27	1,696,800
Oct. 01, 2019	65.91	66.22	65.29	65.95	65.95	1,559,300
Sep. 30, 2019	65.95	66.47	65.84	65.92	65.92	838,300
Sep. 27, 2019	66.00	66.30	65.76	65.95	65.95	1,228,900
Sep. 27, 2019	0.68 Dividend
Sep. 26, 2019	66.15	66.57	66.11	66.57	65.89	1,785,800
Sep. 25, 2019	65.65	66.25	65.65	66.15	65.47	2,861,600
Sep. 24, 2019	65.73	66.00	65.52	65.77	65.10	1,394,400
Sep. 23, 2019	65.00	65.78	64.96	65.53	64.86	1,110,200
Sep. 20, 2019	65.00	65.60	64.98	65.33	64.66	2,771,500
Sep. 19, 2019	64.75	65.33	64.71	64.99	64.33	1,233,500
Sep. 18, 2019	64.55	64.90	64.38	64.83	64.17	1,101,900
Sep. 17, 2019	64.39	64.81	64.14	64.59	63.93	929,600
Sep. 16, 2019	64.00	64.84	63.91	64.63	63.97	970,300
Sep. 13, 2019	64.53	65.07	64.52	64.52	63.86	1,443,400
Sep. 12, 2019	64.03	64.74	63.97	64.53	63.87	1,957,000
Sep. 11, 2019	63.79	64.52	63.64	64.16	63.50	1,073,200
Sep. 10, 2019	63.40	64.05	63.32	63.73	63.08	980,000
Sep. 09, 2019	63.32	63.61	63.20	63.43	62.78	659,100
Sep. 06, 2019	63.37	63.55	62.87	63.26	62.61	830,700
Sep. 05, 2019	62.57	63.75	62.53	63.51	62.86	1,657,600
Sep. 04, 2019	62.41	62.55	62.10	62.27	61.63	1,029,600
Sep. 03, 2019	61.93	62.43	61.80	62.23	61.59	1,403,200
Aug. 30, 2019	62.39	62.75	61.93	62.52	61.88	1,017,300
Aug. 29, 2019	61.23	62.57	61.11	62.13	61.50	1,264,700
Aug. 28, 2019	61.35	61.42	60.09	60.90	60.28	1,121,700
Aug. 27, 2019	60.89	60.94	60.28	60.45	59.83	968,000
Aug. 26, 2019	60.63	60.92	60.48	60.63	60.01	527,200
Aug. 23, 2019	60.71	60.78	60.25	60.38	59.76	783,300
Aug. 22, 2019	61.30	61.70	61.05	61.28	60.65	627,500
Aug. 21, 2019	61.12	61.25	60.80	61.15	60.53	762,000
Aug. 20, 2019	60.80	61.05	60.42	60.92	60.30	824,000
Aug. 19, 2019	61.30	61.42	60.88	61.21	60.58	669,600
Aug. 16, 2019	61.24	61.25	60.50	61.05	60.43	552,500
Aug. 15, 2019	61.00	61.23	60.10	60.56	59.94	1,122,600
Aug. 14, 2019	62.00	62.14	60.61	61.00	60.38	1,605,400
Aug. 13, 2019	62.66	63.07	62.43	62.51	61.87	979,300
Aug. 12, 2019	62.56	62.83	62.24	62.80	62.16	931,200
Aug. 09, 2019	63.10	63.44	62.74	62.96	62.32	760,500
Aug. 08, 2019	63.26	63.59	62.91	63.16	62.51	614,500
Aug. 07, 2019	62.20	63.32	62.14	63.12	62.48	762,000
Aug. 06, 2019	62.41	62.95	61.91	62.81	62.17	1,196,600
Aug. 02, 2019	63.61	63.61	62.87	63.34	62.69	890,000
Aug. 01, 2019	63.89	64.16	63.54	63.82	63.17	1,126,200
Jul. 31, 2019	63.76	64.05	63.54	63.88	63.23	761,000
Jul. 30, 2019	63.57	63.85	63.56	63.84	63.19	769,800
Jul. 29, 2019	64.33	64.35	63.85	64.04	63.39	844,400
Jul. 26, 2019	63.94	64.41	63.86	64.16	63.50	846,400
Jul. 25, 2019	64.00	64.15	63.70	63.88	63.23	700,500
Jul. 24, 2019	63.34	64.16	63.20	64.01	63.36	935,000
Jul. 23, 2019	63.42	63.66	63.37	63.47	62.82	548,800
Jul. 22, 2019	63.35	63.40	63.13	63.31	62.66	395,400
Jul. 19, 2019	63.25	63.36	63.08	63.33	62.68	804,200
Jul. 18, 2019	62.91	63.25	62.91	63.06	62.42	675,700
Jul. 17, 2019	63.11	63.34	62.87	63.10	62.46	998,800
Jul. 16, 2019	63.12	63.50	63.07	63.23	62.58	695,000
Jul. 15, 2019	63.28	63.48	63.15	63.32	62.67	774,500
Jul. 12, 2019	63.63	63.77	63.28	63.28	62.63	1,487,700
Jul. 11, 2019	63.90	63.93	63.51	63.74	63.09	1,083,300
Jul. 10, 2019	63.87	64.00	63.47	64.00	63.35	1,357,500
Jul. 09, 2019	63.12	64.09	63.05	63.89	63.24	1,310,400
Jul. 08, 2019	63.11	63.49	62.90	63.22	62.57	1,394,200
Jul. 05, 2019	63.01	63.37	63.00	63.31	62.66	1,365,200
Jul. 04, 2019	62.95	63.23	62.89	63.11	62.47	370,700
Jul. 03, 2019	62.54	63.31	62.49	62.96	62.32	2,225,400
Jul. 02, 2019	62.37	62.75	62.20	62.52	61.88	1,090,200
Jun. 28, 2019	61.54	62.21	61.53	62.21	61.57	1,299,200
Jun. 27, 2019	61.29	61.60	61.25	61.43	60.80	767,100
Jun. 26, 2019	61.66	61.90	61.12	61.33	60.70	1,379,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...