National Bank of Canada (NA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 17, 2022 | 101.71 | 103.11 | 101.65 | 103.03 | 103.03 | 691,900 |
| Jan. 14, 2022 | 100.39 | 101.40 | 99.89 | 101.31 | 101.31 | 1,087,700 |
| Jan. 13, 2022 | 100.00 | 101.29 | 100.00 | 100.84 | 100.84 | 1,465,600 |
| Jan. 12, 2022 | 98.82 | 101.43 | 98.82 | 99.90 | 99.90 | 2,050,600 |
| Jan. 11, 2022 | 98.80 | 99.31 | 98.80 | 99.10 | 99.10 | 1,642,500 |
| Jan. 10, 2022 | 100.00 | 100.00 | 98.51 | 98.78 | 98.78 | 1,139,800 |
| Jan. 07, 2022 | 98.33 | 99.82 | 98.30 | 99.75 | 99.75 | 1,328,400 |
| Jan. 06, 2022 | 98.43 | 98.67 | 97.95 | 98.19 | 98.19 | 1,203,000 |
| Jan. 05, 2022 | 99.50 | 99.93 | 98.38 | 98.41 | 98.41 | 2,310,800 |
| Jan. 04, 2022 | 96.85 | 99.51 | 96.85 | 99.30 | 99.30 | 2,275,400 |
| Dec. 31, 2021 | - | - | - | - | - | - |
| Dec. 30, 2021 | 97.24 | 97.58 | 96.91 | 96.93 | 96.93 | 416,300 |
| Dec. 29, 2021 | 98.91 | 99.09 | 96.90 | 97.01 | 97.01 | 3,297,200 |
| Dec. 24, 2021 | 97.22 | 97.87 | 97.20 | 97.36 | 97.36 | 213,500 |
| Dec. 23, 2021 | 96.01 | 98.18 | 95.85 | 97.54 | 97.54 | 5,536,400 |
| Dec. 23, 2021 | 0.87 Dividend | |||||
| Dec. 22, 2021 | 96.25 | 96.97 | 96.19 | 96.70 | 95.83 | 1,169,100 |
| Dec. 21, 2021 | 94.80 | 96.48 | 94.79 | 96.38 | 95.51 | 1,710,400 |
| Dec. 20, 2021 | 95.98 | 96.68 | 94.11 | 94.37 | 93.52 | 3,716,000 |
| Dec. 17, 2021 | 95.01 | 97.27 | 95.01 | 96.80 | 95.93 | 3,530,600 |
| Dec. 16, 2021 | 95.55 | 97.12 | 95.20 | 96.84 | 95.97 | 2,369,200 |
| Dec. 15, 2021 | 96.18 | 96.35 | 95.20 | 95.28 | 94.42 | 5,416,200 |
| Dec. 14, 2021 | 96.06 | 96.75 | 96.06 | 96.36 | 95.49 | 611,300 |
| Dec. 13, 2021 | 96.50 | 97.19 | 95.31 | 96.35 | 95.48 | 2,044,300 |
| Dec. 10, 2021 | 97.02 | 97.37 | 96.20 | 96.50 | 95.63 | 1,111,300 |
| Dec. 09, 2021 | 97.00 | 97.10 | 96.46 | 96.69 | 95.82 | 948,900 |
| Dec. 08, 2021 | 98.03 | 98.25 | 96.79 | 97.24 | 96.37 | 1,311,200 |
| Dec. 07, 2021 | 98.25 | 99.41 | 97.85 | 98.01 | 97.13 | 1,034,000 |
| Dec. 06, 2021 | 97.07 | 98.19 | 96.40 | 97.85 | 96.97 | 2,199,600 |
| Dec. 03, 2021 | 96.66 | 97.99 | 95.81 | 96.11 | 95.25 | 1,371,900 |
| Dec. 02, 2021 | 96.36 | 96.83 | 95.30 | 96.56 | 95.69 | 1,751,800 |
| Dec. 01, 2021 | 100.17 | 100.37 | 95.80 | 95.84 | 94.98 | 2,586,400 |
| Nov. 30, 2021 | 100.88 | 101.67 | 98.93 | 99.27 | 98.38 | 1,974,100 |
| Nov. 29, 2021 | 103.01 | 103.12 | 101.46 | 101.87 | 100.95 | 945,400 |
| Nov. 26, 2021 | 102.51 | 102.97 | 101.48 | 102.33 | 101.41 | 1,328,700 |
| Nov. 25, 2021 | 104.02 | 104.30 | 103.86 | 104.04 | 103.10 | 472,600 |
| Nov. 24, 2021 | 104.67 | 104.82 | 103.82 | 104.05 | 103.11 | 665,100 |
| Nov. 23, 2021 | 105.25 | 105.75 | 104.56 | 104.82 | 103.88 | 988,300 |
| Nov. 22, 2021 | 104.74 | 106.10 | 104.63 | 105.44 | 104.49 | 1,237,100 |
| Nov. 19, 2021 | 104.55 | 105.10 | 104.30 | 104.81 | 103.87 | 874,800 |
| Nov. 18, 2021 | 104.45 | 105.43 | 104.33 | 105.40 | 104.45 | 585,300 |
| Nov. 17, 2021 | 104.39 | 104.72 | 103.61 | 104.31 | 103.37 | 712,000 |
| Nov. 16, 2021 | 105.20 | 105.44 | 104.34 | 104.41 | 103.47 | 478,900 |
| Nov. 15, 2021 | 105.53 | 105.74 | 104.87 | 105.18 | 104.23 | 820,800 |
| Nov. 12, 2021 | 105.26 | 105.57 | 104.57 | 105.44 | 104.49 | 856,600 |
| Nov. 11, 2021 | 104.91 | 105.38 | 104.85 | 105.07 | 104.12 | 374,800 |
| Nov. 10, 2021 | 104.35 | 105.23 | 104.35 | 104.88 | 103.94 | 496,200 |
| Nov. 09, 2021 | 104.05 | 104.60 | 103.81 | 104.47 | 103.53 | 460,900 |
| Nov. 08, 2021 | 104.59 | 104.89 | 103.92 | 104.30 | 103.36 | 471,000 |
| Nov. 05, 2021 | 104.75 | 105.27 | 104.08 | 104.17 | 103.23 | 682,300 |
| Nov. 04, 2021 | 104.50 | 104.62 | 103.84 | 104.48 | 103.54 | 528,700 |
| Nov. 03, 2021 | 103.77 | 104.59 | 103.50 | 104.31 | 103.37 | 543,700 |
| Nov. 02, 2021 | 102.63 | 103.93 | 102.24 | 103.59 | 102.66 | 609,500 |
| Nov. 01, 2021 | 102.92 | 103.18 | 102.12 | 102.64 | 101.72 | 957,100 |
| Oct. 29, 2021 | 103.61 | 103.69 | 102.24 | 102.46 | 101.54 | 1,408,200 |
| Oct. 28, 2021 | 103.56 | 103.98 | 102.80 | 103.64 | 102.71 | 526,500 |
| Oct. 27, 2021 | 104.21 | 104.45 | 103.25 | 103.34 | 102.41 | 1,185,500 |
| Oct. 26, 2021 | 103.99 | 104.70 | 103.92 | 104.32 | 103.38 | 1,612,300 |
| Oct. 25, 2021 | 103.79 | 104.00 | 103.00 | 103.60 | 102.67 | 780,000 |
| Oct. 22, 2021 | 102.75 | 103.84 | 102.74 | 103.54 | 102.61 | 1,391,200 |
| Oct. 21, 2021 | 102.07 | 103.04 | 102.07 | 102.56 | 101.64 | 441,400 |
| Oct. 20, 2021 | 101.88 | 102.23 | 101.64 | 102.23 | 101.31 | 1,338,800 |
| Oct. 19, 2021 | 102.95 | 102.99 | 101.98 | 102.23 | 101.31 | 623,200 |
| Oct. 18, 2021 | 101.94 | 102.80 | 101.68 | 102.59 | 101.67 | 723,100 |
| Oct. 15, 2021 | 101.17 | 102.26 | 100.85 | 101.85 | 100.93 | 940,600 |
| Oct. 14, 2021 | 100.80 | 101.20 | 100.65 | 100.88 | 99.97 | 682,600 |
| Oct. 13, 2021 | 100.34 | 100.68 | 99.82 | 100.63 | 99.72 | 1,360,200 |
| Oct. 12, 2021 | 100.21 | 100.45 | 99.72 | 100.45 | 99.55 | 1,547,000 |
| Oct. 08, 2021 | 99.85 | 100.72 | 99.45 | 100.44 | 99.54 | 1,160,100 |
| Oct. 07, 2021 | 100.08 | 100.69 | 100.00 | 100.07 | 99.17 | 694,100 |
| Oct. 06, 2021 | 99.25 | 99.93 | 99.03 | 99.75 | 98.85 | 2,231,900 |
| Oct. 05, 2021 | 98.77 | 100.01 | 98.61 | 99.83 | 98.93 | 1,022,000 |
| Oct. 04, 2021 | 98.11 | 99.30 | 97.80 | 98.57 | 97.68 | 1,240,900 |
| Oct. 01, 2021 | 97.36 | 98.40 | 96.71 | 98.24 | 97.36 | 1,358,600 |
| Sep. 30, 2021 | 96.71 | 97.88 | 96.40 | 97.28 | 96.40 | 1,992,900 |
| Sep. 29, 2021 | 96.59 | 96.98 | 96.19 | 96.69 | 95.82 | 1,478,800 |
| Sep. 28, 2021 | 97.30 | 97.39 | 96.28 | 96.41 | 95.54 | 5,485,200 |
| Sep. 27, 2021 | 96.05 | 97.55 | 95.92 | 97.54 | 96.66 | 8,236,000 |
| Sep. 24, 2021 | 95.81 | 96.54 | 95.53 | 95.80 | 94.94 | 3,258,600 |
| Sep. 24, 2021 | 0.71 Dividend | |||||
| Sep. 23, 2021 | 96.01 | 97.09 | 96.00 | 96.60 | 95.03 | 661,400 |
| Sep. 22, 2021 | 95.34 | 96.34 | 94.82 | 95.83 | 94.27 | 2,048,900 |
| Sep. 21, 2021 | 96.87 | 96.89 | 94.98 | 95.00 | 93.45 | 6,312,100 |
| Sep. 20, 2021 | 96.89 | 97.35 | 95.41 | 96.28 | 94.71 | 4,224,500 |
| Sep. 17, 2021 | 98.03 | 99.30 | 97.65 | 97.98 | 96.38 | 3,581,800 |
| Sep. 16, 2021 | 98.00 | 98.81 | 98.00 | 98.53 | 96.93 | 790,700 |
| Sep. 15, 2021 | 98.45 | 98.54 | 97.59 | 98.07 | 96.47 | 2,979,500 |
| Sep. 14, 2021 | 98.52 | 98.99 | 98.11 | 98.35 | 96.75 | 4,388,600 |
| Sep. 13, 2021 | 98.05 | 98.53 | 97.94 | 98.50 | 96.90 | 1,574,900 |
| Sep. 10, 2021 | 97.84 | 98.07 | 97.35 | 97.66 | 96.07 | 1,037,800 |
| Sep. 09, 2021 | 97.54 | 98.18 | 97.22 | 97.50 | 95.91 | 1,079,100 |
| Sep. 08, 2021 | 97.54 | 98.36 | 97.08 | 97.56 | 95.97 | 549,900 |
| Sep. 07, 2021 | 97.99 | 98.57 | 97.68 | 97.79 | 96.20 | 1,279,400 |
| Sep. 03, 2021 | 98.56 | 98.56 | 97.92 | 98.18 | 96.58 | 715,700 |
| Sep. 02, 2021 | 99.88 | 99.99 | 98.41 | 98.56 | 96.96 | 916,600 |
| Sep. 01, 2021 | 99.99 | 101.43 | 99.67 | 99.89 | 98.26 | 996,700 |
| Aug. 31, 2021 | 99.81 | 101.12 | 99.31 | 100.14 | 98.51 | 1,861,000 |
| Aug. 30, 2021 | 99.32 | 100.35 | 98.89 | 99.70 | 98.08 | 1,946,100 |
| Aug. 27, 2021 | 99.25 | 99.85 | 98.43 | 99.32 | 97.70 | 1,287,900 |
| Aug. 26, 2021 | 99.16 | 100.41 | 98.89 | 99.35 | 97.73 | 1,658,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
