National Bank of Canada (NA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

73.22+0.04 (+0.05%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 15, 2021	72.80	73.30	72.68	73.22	73.22	1,109,286
Jan. 14, 2021	73.67	73.75	73.00	73.18	73.18	1,234,525
Jan. 13, 2021	73.67	73.75	72.39	73.59	73.59	1,126,629
Jan. 12, 2021	73.25	74.70	73.10	73.71	73.71	1,719,598
Jan. 11, 2021	72.67	73.27	72.67	73.06	73.06	740,544
Jan. 08, 2021	72.69	73.18	72.54	73.10	73.10	2,367,343
Jan. 07, 2021	72.98	73.39	72.35	72.59	72.59	738,669
Jan. 06, 2021	71.39	72.96	71.01	72.39	72.39	1,881,968
Jan. 05, 2021	71.45	71.87	71.07	71.18	71.18	983,752
Jan. 04, 2021	71.75	72.00	70.81	71.59	71.59	1,674,641
Dec. 31, 2020	71.43	71.99	71.43	71.64	71.64	1,110,211
Dec. 30, 2020	71.69	72.14	71.36	71.58	71.58	2,006,356
Dec. 29, 2020	71.98	72.30	71.52	71.57	71.57	1,201,460
Dec. 24, 2020	71.72	71.95	71.33	71.79	71.79	983,459
Dec. 23, 2020	71.21	72.23	71.08	71.69	71.69	2,422,899
Dec. 23, 2020	0.71 Dividend
Dec. 22, 2020	71.60	71.88	71.17	71.64	70.93	1,554,744
Dec. 21, 2020	71.43	71.68	70.94	71.51	70.80	4,066,742
Dec. 18, 2020	72.24	72.24	71.50	71.63	70.92	4,281,679
Dec. 17, 2020	72.73	73.01	71.58	72.11	71.40	2,545,914
Dec. 16, 2020	72.67	73.05	72.17	72.73	72.01	5,389,135
Dec. 15, 2020	72.51	73.21	72.32	72.53	71.81	1,135,009
Dec. 14, 2020	72.49	72.81	72.22	72.39	71.67	2,669,086
Dec. 11, 2020	72.02	72.41	71.79	72.23	71.51	876,622
Dec. 10, 2020	72.50	72.72	72.05	72.40	71.68	854,923
Dec. 09, 2020	72.33	73.26	72.32	72.75	72.03	1,140,995
Dec. 08, 2020	71.50	72.25	71.50	72.02	71.31	2,526,709
Dec. 07, 2020	71.71	71.77	71.36	71.55	70.84	1,867,155
Dec. 04, 2020	71.79	72.02	71.11	71.84	71.13	1,662,692
Dec. 03, 2020	72.08	72.53	71.61	72.08	71.37	946,124
Dec. 02, 2020	72.59	73.20	72.09	72.59	71.87	1,198,071
Dec. 01, 2020	72.92	74.02	72.10	73.43	72.70	1,310,843
Nov. 30, 2020	73.10	73.17	71.94	71.94	71.23	1,730,222
Nov. 27, 2020	73.58	73.89	73.13	73.48	72.75	515,388
Nov. 26, 2020	73.61	73.75	73.33	73.69	72.96	330,438
Nov. 25, 2020	73.11	73.84	72.73	73.62	72.89	1,069,259
Nov. 24, 2020	72.94	73.72	72.72	73.35	72.62	1,738,321
Nov. 23, 2020	71.44	72.16	71.25	72.09	71.38	1,238,863
Nov. 20, 2020	70.21	70.79	70.09	70.64	69.94	713,062
Nov. 19, 2020	70.39	70.98	70.05	70.47	69.77	1,035,437
Nov. 18, 2020	70.20	71.07	69.09	70.94	70.24	868,057
Nov. 17, 2020	69.22	70.55	69.09	69.99	69.30	1,264,867
Nov. 16, 2020	69.95	70.30	69.50	69.67	68.98	3,266,778
Nov. 13, 2020	69.29	69.82	69.06	69.18	68.49	744,229
Nov. 12, 2020	68.94	69.40	68.60	68.98	68.30	1,255,521
Nov. 11, 2020	68.99	69.42	68.75	69.31	68.62	1,202,969
Nov. 10, 2020	68.00	68.94	67.60	68.50	67.82	1,124,357
Nov. 09, 2020	69.01	69.30	67.42	67.60	66.93	1,464,079
Nov. 06, 2020	67.35	67.37	66.73	67.06	66.40	638,630
Nov. 05, 2020	67.05	67.48	66.60	66.75	66.09	1,308,854
Nov. 04, 2020	66.11	66.77	65.73	66.47	65.81	912,666
Nov. 03, 2020	66.25	66.57	65.89	66.07	65.42	770,408
Nov. 02, 2020	64.70	65.94	63.88	65.54	64.89	1,128,118
Oct. 30, 2020	63.36	64.23	63.19	63.94	63.31	858,717
Oct. 29, 2020	62.57	64.04	62.50	63.51	62.88	705,705
Oct. 28, 2020	63.77	64.25	62.86	62.99	62.37	1,546,874
Oct. 27, 2020	65.59	65.62	64.48	64.77	64.13	913,366
Oct. 26, 2020	66.79	66.79	65.31	65.88	65.23	716,829
Oct. 23, 2020	66.66	67.06	66.36	67.03	66.37	572,790
Oct. 22, 2020	66.58	66.70	66.07	66.38	65.72	628,060
Oct. 21, 2020	66.08	66.64	65.91	66.60	65.94	1,075,577
Oct. 20, 2020	66.61	67.14	66.04	66.18	65.52	1,097,557
Oct. 19, 2020	66.72	66.72	65.95	66.45	65.79	1,374,674
Oct. 16, 2020	66.73	67.12	66.46	66.55	65.89	1,061,098
Oct. 15, 2020	65.50	66.89	65.50	66.65	65.99	1,063,954
Oct. 14, 2020	66.42	66.94	66.19	66.37	65.71	877,119
Oct. 13, 2020	67.69	67.77	66.27	66.43	65.77	2,240,209
Oct. 09, 2020	68.28	68.35	67.19	67.76	67.09	487,125
Oct. 08, 2020	67.89	68.21	67.62	67.97	67.30	1,100,137
Oct. 07, 2020	67.72	68.01	67.41	67.52	66.85	1,003,358
Oct. 06, 2020	68.42	68.42	66.80	67.00	66.34	1,577,864
Oct. 05, 2020	67.48	68.48	66.90	68.01	67.34	2,217,257
Oct. 02, 2020	65.50	67.26	65.49	66.78	66.12	1,066,204
Oct. 01, 2020	66.47	66.68	65.82	66.22	65.56	1,273,985
Sep. 30, 2020	66.57	67.13	66.01	66.14	65.48	1,572,725
Sep. 29, 2020	67.06	67.12	65.87	66.54	65.88	1,069,403
Sep. 28, 2020	66.74	67.68	66.40	67.21	66.54	3,364,738
Sep. 25, 2020	65.28	66.08	64.51	65.71	65.06	1,735,394
Sep. 25, 2020	0.71 Dividend
Sep. 24, 2020	66.00	66.94	65.74	66.26	64.90	875,452
Sep. 23, 2020	67.99	68.15	66.07	66.07	64.71	1,373,027
Sep. 22, 2020	68.19	68.39	67.21	67.73	66.34	1,295,947
Sep. 21, 2020	68.29	68.48	67.59	68.31	66.91	1,998,083
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	70.63	70.97	70.41	70.74	69.29	2,072,171
Sep. 16, 2020	71.93	72.16	70.99	71.34	69.88	1,309,577
Sep. 15, 2020	72.94	73.03	71.85	72.00	70.52	1,521,656
Sep. 14, 2020	72.93	73.09	72.44	72.80	71.31	1,711,902
Sep. 11, 2020	72.28	73.25	72.28	72.85	71.36	1,975,712
Sep. 10, 2020	72.70	72.84	72.10	72.33	70.85	1,548,692
Sep. 09, 2020	72.02	72.95	71.88	72.57	71.08	897,135
Sep. 08, 2020	72.10	72.25	70.94	71.85	70.38	2,060,599
Sep. 04, 2020	73.00	73.11	71.64	72.58	71.09	1,855,466
Sep. 03, 2020	72.56	73.15	72.21	72.59	71.10	1,278,555
Sep. 02, 2020	72.00	73.14	71.99	72.65	71.16	1,291,206
Sep. 01, 2020	71.45	71.79	71.12	71.79	70.32	1,909,033
Aug. 31, 2020	71.42	72.00	71.00	71.70	70.23	1,725,470
Aug. 28, 2020	71.56	71.69	70.78	71.50	70.03	1,244,220
Aug. 27, 2020	70.99	71.93	70.83	71.40	69.93	1,588,765
Aug. 26, 2020	70.00	71.25	68.85	71.00	69.54	1,850,702
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,909.03-49.07(-0.27%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

National Bank of Canada (NA.TO)

S&P/TSX
17,909.03
-49.07(-0.27%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)