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
Apr. 02, 2020	52.29	53.81	50.52	50.96	50.96	1,441,308
Apr. 01, 2020	51.99	53.77	51.75	52.15	52.15	1,381,100
Mar. 31, 2020	51.90	55.24	51.74	54.39	54.39	3,396,200
Mar. 30, 2020	50.56	52.08	48.80	52.03	52.03	1,923,100
Mar. 27, 2020	51.03	51.37	48.85	50.44	50.44	2,870,200
Mar. 27, 2020	0.71 Dividend
Mar. 26, 2020	52.04	56.34	51.50	54.04	53.33	4,276,100
Mar. 25, 2020	46.91	54.25	46.67	51.44	50.76	3,536,300
Mar. 24, 2020	41.90	47.44	41.00	46.31	45.70	3,998,900
Mar. 23, 2020	42.91	43.57	38.67	38.73	38.22	3,563,100
Mar. 20, 2020	45.66	50.18	42.52	42.96	42.40	4,096,500
Mar. 19, 2020	44.00	45.19	43.05	44.20	43.62	3,405,700
Mar. 18, 2020	44.50	47.04	42.72	44.00	43.42	3,756,500
Mar. 17, 2020	46.73	48.11	44.61	46.11	45.50	4,801,800
Mar. 16, 2020	49.13	50.62	45.26	45.75	45.15	3,298,700
Mar. 13, 2020	48.60	55.82	48.08	54.96	54.24	7,103,200
Mar. 12, 2020	50.60	50.80	45.70	47.03	46.41	7,381,500
Mar. 11, 2020	54.32	56.45	53.71	53.77	53.06	4,193,200
Mar. 10, 2020	56.72	57.41	54.13	55.60	54.87	5,425,400
Mar. 09, 2020	56.40	59.49	53.33	54.86	54.14	5,717,400
Mar. 06, 2020	65.00	65.48	61.94	62.30	61.48	3,115,300
Mar. 05, 2020	67.82	68.47	65.38	66.29	65.42	2,709,300
Mar. 04, 2020	69.02	69.31	67.90	68.92	68.01	1,548,800
Mar. 03, 2020	70.11	70.55	68.19	68.47	67.57	3,107,800
Mar. 02, 2020	69.25	70.05	68.68	69.93	69.01	2,270,900
Feb. 28, 2020	70.22	70.33	67.94	69.77	68.85	3,543,200
Feb. 27, 2020	71.23	71.81	70.60	70.93	70.00	1,096,400
Feb. 26, 2020	72.50	73.45	72.40	73.09	72.13	1,540,600
Feb. 25, 2020	74.20	74.43	73.03	73.43	72.47	1,489,000
Feb. 24, 2020	73.80	74.27	73.56	74.18	73.21	1,577,400
Feb. 21, 2020	74.46	75.01	74.27	74.79	73.81	1,031,500
Feb. 20, 2020	74.46	74.71	74.25	74.69	73.71	1,059,100
Feb. 19, 2020	73.81	74.69	73.63	74.48	73.50	920,100
Feb. 18, 2020	73.55	73.86	73.43	73.79	72.82	1,457,000
Feb. 14, 2020	73.68	74.10	73.22	73.76	72.79	834,900
Feb. 13, 2020	73.70	73.85	73.52	73.72	72.75	570,000
Feb. 12, 2020	73.72	73.86	73.62	73.80	72.83	654,500
Feb. 11, 2020	73.58	73.86	73.56	73.67	72.70	1,096,700
Feb. 10, 2020	73.50	73.90	73.44	73.50	72.53	877,700
Feb. 07, 2020	73.54	73.85	73.36	73.64	72.67	713,600
Feb. 06, 2020	73.40	73.86	73.40	73.75	72.78	873,000
Feb. 05, 2020	73.30	73.63	73.03	73.25	72.29	1,054,400
Feb. 04, 2020	73.52	73.82	72.96	73.16	72.20	1,123,200
Feb. 03, 2020	73.60	73.84	73.13	73.25	72.29	886,800
Jan. 31, 2020	74.04	74.20	73.31	73.43	72.47	1,486,800
Jan. 30, 2020	73.56	74.28	73.46	74.22	73.24	880,500
Jan. 29, 2020	74.00	74.16	73.84	73.92	72.95	565,300
Jan. 28, 2020	74.11	74.14	73.60	73.84	72.87	799,000
Jan. 27, 2020	72.89	73.99	72.89	73.95	72.98	790,800
Jan. 24, 2020	73.71	74.06	73.63	73.79	72.82	1,351,400
Jan. 23, 2020	73.30	73.77	73.30	73.71	72.74	786,600
Jan. 22, 2020	73.42	73.86	73.24	73.41	72.45	796,500
Jan. 21, 2020	73.34	73.54	73.14	73.50	72.53	1,267,700
Jan. 20, 2020	73.56	73.62	73.36	73.42	72.46	470,400
Jan. 17, 2020	73.40	73.80	73.30	73.52	72.55	828,000
Jan. 16, 2020	73.44	73.64	73.22	73.31	72.35	686,300
Jan. 15, 2020	73.33	73.56	73.21	73.26	72.30	953,600
Jan. 14, 2020	72.47	73.49	72.34	73.41	72.45	1,571,300
Jan. 13, 2020	72.11	72.60	72.03	72.47	71.52	3,630,600
Jan. 10, 2020	72.00	72.25	71.95	72.18	71.23	1,378,900
Jan. 09, 2020	72.06	72.54	71.94	71.97	71.02	1,268,000
Jan. 08, 2020	71.68	72.64	71.60	71.94	70.99	1,207,700
Jan. 07, 2020	71.10	71.99	71.07	71.76	70.82	700,500
Jan. 06, 2020	71.40	71.73	71.40	71.56	70.62	1,200,000
Jan. 03, 2020	71.40	71.77	71.22	71.68	70.74	1,791,700
Jan. 02, 2020	72.08	72.50	71.59	71.62	70.68	987,000
Dec. 31, 2019	72.12	72.12	71.66	72.08	71.13	1,752,000
Dec. 30, 2019	72.36	72.36	71.81	72.18	71.23	496,800
Dec. 27, 2019	72.20	72.28	71.72	72.15	71.20	651,000
Dec. 27, 2019	0.71 Dividend
Dec. 24, 2019	72.98	72.98	72.38	72.94	71.28	373,300
Dec. 23, 2019	72.83	73.10	72.69	72.79	71.13	2,053,200
Dec. 20, 2019	72.58	73.02	72.53	72.87	71.21	2,214,900
Dec. 19, 2019	71.90	72.56	71.88	72.55	70.90	1,120,000
Dec. 18, 2019	71.88	72.04	71.31	71.98	70.34	1,787,900
Dec. 17, 2019	72.28	72.31	71.83	72.14	70.50	814,900
Dec. 16, 2019	72.29	72.43	71.91	72.10	70.46	762,700
Dec. 13, 2019	72.31	72.60	71.91	72.20	70.56	1,572,400
Dec. 12, 2019	72.25	72.85	72.16	72.20	70.56	1,430,600
Dec. 11, 2019	71.95	72.52	71.95	72.27	70.63	1,026,100
Dec. 10, 2019	71.78	72.08	71.25	72.08	70.44	1,107,100
Dec. 09, 2019	71.49	71.98	71.32	71.98	70.34	1,053,700
Dec. 06, 2019	73.01	73.22	71.55	71.86	70.23	1,788,300
Dec. 05, 2019	72.00	73.09	71.95	72.97	71.31	3,516,500
Dec. 04, 2019	71.15	72.72	71.07	72.24	70.60	1,510,600
Dec. 03, 2019	70.60	70.86	70.19	70.85	69.24	1,052,000
Dec. 02, 2019	71.14	71.15	70.44	70.90	69.29	1,002,800
Nov. 29, 2019	70.91	71.15	70.81	71.15	69.53	487,100
Nov. 28, 2019	70.86	70.93	70.70	70.90	69.29	182,400
Nov. 27, 2019	70.88	70.99	70.69	70.95	69.34	577,800
Nov. 26, 2019	70.85	70.99	70.33	70.83	69.22	988,300
Nov. 25, 2019	70.77	71.12	70.72	70.92	69.31	717,700
Nov. 22, 2019	70.22	70.77	70.18	70.69	69.08	767,800
Nov. 21, 2019	70.43	70.43	69.75	70.27	68.67	1,102,800
Nov. 20, 2019	69.79	70.81	69.71	70.30	68.70	1,162,600
Nov. 19, 2019	69.84	69.97	69.59	69.86	68.27	721,900
Nov. 18, 2019	69.61	69.97	69.48	69.81	68.22	515,600
Nov. 15, 2019	69.75	69.80	69.51	69.68	68.10	580,200
Nov. 14, 2019	69.06	69.67	69.04	69.64	68.06	514,300
Nov. 13, 2019	69.27	69.62	69.02	69.37	67.79	659,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...