NA.TO - National Bank of Canada

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 03, 202061.5261.7561.2261.7261.72363,000
Jul. 02, 202061.9062.8561.3461.5861.582,425,100
Jun. 30, 202060.7661.9160.4661.5261.521,642,300
Jun. 29, 202060.1561.6160.1261.0061.001,687,300
Jun. 26, 202061.0061.4759.6360.1460.141,645,000
Jun. 26, 20200.71 Dividend
Jun. 25, 202061.5562.4761.4762.0561.34859,900
Jun. 24, 202062.3562.4361.2061.9861.272,078,400
Jun. 23, 202062.6063.1161.6562.8162.091,054,500
Jun. 22, 202061.9362.3261.4062.0561.342,035,600
Jun. 19, 202062.1562.7661.3461.9761.265,567,400
Jun. 18, 202061.4362.5361.2261.5560.852,005,200
Jun. 17, 202062.2562.5661.0761.9061.191,297,300
Jun. 16, 202062.5662.8660.8762.0161.301,929,600
Jun. 15, 202059.7061.4359.4060.7160.022,778,000
Jun. 12, 202061.6162.3060.3760.9960.291,491,400
Jun. 11, 202060.7561.8059.5160.0859.391,743,000
Jun. 10, 202063.6764.0562.5062.8962.171,833,000
Jun. 09, 202064.4464.7863.9664.1463.411,888,600
Jun. 08, 202066.0066.5665.2865.5464.792,107,000
Jun. 05, 202065.8066.7964.7165.5264.772,998,500
Jun. 04, 202064.8965.3463.6364.5363.791,958,900
Jun. 03, 202065.0266.2064.7165.0364.292,216,300
Jun. 02, 202062.0464.4261.7163.9563.221,577,000
Jun. 01, 202060.2561.7960.2261.2760.571,418,500
May 29, 202060.9461.2759.6759.9659.273,354,400
May 28, 202061.4962.2960.3361.7961.082,272,100
May 27, 202058.4362.0558.4061.1560.454,073,100
May 26, 202055.4557.3055.3557.0856.431,829,800
May 25, 202052.8054.0852.4654.0253.40486,900
May 22, 202053.3153.3152.1752.4251.82622,400
May 21, 202054.0554.4553.0153.2552.64831,700
May 20, 202054.2454.6053.5254.2453.62906,000
May 19, 202053.1653.7152.0253.4752.861,607,000
May 15, 202051.6652.4350.9951.3850.79850,000
May 14, 202051.0052.4950.0351.8251.231,820,700
May 13, 202055.0055.1051.8051.9951.401,734,000
May 12, 202056.3056.5955.0155.0954.46716,000
May 11, 202055.0456.3254.8256.2355.59625,500
May 08, 202055.4555.6054.7855.5054.86782,800
May 07, 202056.0056.3654.4054.6053.981,003,100
May 06, 202056.1256.6055.0055.5054.86922,600
May 05, 202056.7756.9155.4055.7055.06841,700
May 04, 202054.5555.5554.2255.4654.83836,800
May 01, 202055.2055.6654.5455.0554.421,453,800
Apr. 30, 202057.8058.1255.6956.1455.501,979,500
Apr. 29, 202057.2559.7857.2459.0258.342,434,200
Apr. 28, 202056.0056.7155.7256.3855.731,754,300
Apr. 27, 202053.0054.9252.2554.9054.271,435,300
Apr. 24, 202052.4852.4851.2252.4351.831,898,300
Apr. 23, 202052.0052.5451.7552.1551.551,425,200
Apr. 22, 202053.0953.1051.7751.8351.24960,300
Apr. 21, 202052.7553.4551.1651.4450.852,099,600
Apr. 20, 202053.2654.7252.3453.8453.221,743,700
Apr. 17, 202052.8754.5151.6154.3653.741,373,500
Apr. 16, 202052.9953.5450.2050.3649.781,519,800
Apr. 15, 202053.3053.5452.3852.4951.891,228,400
Apr. 14, 202057.2057.2154.5954.6454.011,597,700
Apr. 13, 202056.9557.2555.5555.7855.141,690,300
Apr. 09, 202056.7558.8755.8456.9456.291,794,000
Apr. 08, 202053.8956.7453.3156.0455.402,927,600
Apr. 07, 202055.0055.6852.9553.2852.672,164,000
Apr. 06, 202053.0054.8851.9053.3052.692,129,000
Apr. 03, 202051.2052.2050.1550.8250.242,178,600
Apr. 02, 202052.2953.8150.5251.5850.992,096,200
Apr. 01, 202051.9953.7751.7552.1551.551,381,100
Mar. 31, 202051.9055.2451.7454.3953.773,396,200
Mar. 30, 202050.5652.0848.8052.0351.431,923,100
Mar. 27, 202051.0351.3748.8550.4449.862,870,200
Mar. 27, 20200.71 Dividend
Mar. 26, 202052.0456.3451.5054.0452.724,276,100
Mar. 25, 202046.9154.2546.6751.4450.183,536,300
Mar. 24, 202041.9047.4441.0046.3145.183,998,900
Mar. 23, 202042.9143.5738.6738.7337.783,563,100
Mar. 20, 202045.6650.1842.5242.9641.914,096,500
Mar. 19, 202044.0045.1943.0544.2043.123,405,700
Mar. 18, 202044.5047.0442.7244.0042.933,756,500
Mar. 17, 202046.7348.1144.6146.1144.984,801,800
Mar. 16, 202049.1350.6245.2645.7544.633,298,700
Mar. 13, 202048.6055.8248.0854.9653.627,103,200
Mar. 12, 202050.6050.8045.7047.0345.887,381,500
Mar. 11, 202054.3256.4553.7153.7752.464,193,200
Mar. 10, 202056.7257.4154.1355.6054.245,425,400
Mar. 09, 202056.4059.4953.3354.8653.525,717,400
Mar. 06, 202065.0065.4861.9462.3060.783,115,300
Mar. 05, 202067.8268.4765.3866.2964.672,709,300
Mar. 04, 202069.0269.3167.9068.9267.241,548,800
Mar. 03, 202070.1170.5568.1968.4766.803,107,800
Mar. 02, 202069.2570.0568.6869.9368.222,270,900
Feb. 28, 202070.2270.3367.9469.7768.073,543,200
Feb. 27, 202071.2371.8170.6070.9369.201,096,400
Feb. 26, 202072.5073.4572.4073.0971.301,540,600
Feb. 25, 202074.2074.4373.0373.4371.641,489,000
Feb. 24, 202073.8074.2773.5674.1872.371,577,400
Feb. 21, 202074.4675.0174.2774.7972.961,031,500
Feb. 20, 202074.4674.7174.2574.6972.871,059,100
Feb. 19, 202073.8174.6973.6374.4872.66920,100
Feb. 18, 202073.5573.8673.4373.7971.991,457,000
Feb. 14, 202073.6874.1073.2273.7671.96834,900
Feb. 13, 202073.7073.8573.5273.7271.92570,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...