STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Energy stocks lead gains on Monday after oil edges higher

National Australia Bank Limited (NABZY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

11.28

-0.11

(-0.91%)

As of 11:30AM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	11.39	11.93	11.13	11.28	11.28	1,317
May 03, 2024	-	-	-	-	-	-
May 02, 2024	10.90	11.28	10.90	11.19	11.19	27,800
May 01, 2024	10.51	11.16	10.51	10.93	10.93	28,800
Apr 30, 2024	11.33	11.33	10.63	10.95	10.95	40,200
Apr 29, 2024	11.40	11.40	10.63	10.98	10.98	57,000
Apr 26, 2024	10.56	11.27	10.56	11.00	11.00	75,100
Apr 25, 2024	10.61	11.29	10.61	10.98	10.98	40,000
Apr 24, 2024	11.41	11.41	10.78	10.99	10.99	93,100
Apr 23, 2024	10.85	11.05	10.71	11.05	11.05	76,400
Apr 22, 2024	11.13	11.13	10.45	10.80	10.80	146,200
Apr 19, 2024	10.90	10.90	10.64	10.73	10.73	55,400
Apr 18, 2024	11.05	11.05	10.69	10.74	10.74	56,300
Apr 17, 2024	11.07	11.07	10.33	10.71	10.71	122,800
Apr 16, 2024	10.68	11.08	10.63	10.67	10.67	139,800
Apr 15, 2024	11.01	11.35	10.63	11.03	11.03	47,200
Apr 12, 2024	11.40	11.40	10.96	11.10	11.10	30,100
Apr 11, 2024	11.50	11.50	10.75	11.16	11.16	39,800
Apr 10, 2024	11.20	11.90	11.18	11.25	11.25	51,800
Apr 09, 2024	11.90	11.90	11.44	11.50	11.50	27,600
Apr 08, 2024	11.40	11.68	11.01	11.44	11.44	44,300
Apr 05, 2024	11.39	11.43	11.30	11.38	11.38	47,200
Apr 04, 2024	11.05	11.47	11.05	11.28	11.28	34,700
Apr 03, 2024	10.88	11.38	10.76	11.38	11.38	56,500
Apr 02, 2024	11.60	11.60	11.23	11.32	11.32	86,100
Apr 01, 2024	10.95	11.67	10.95	11.28	11.28	58,200
Mar 28, 2024	11.30	11.68	10.99	11.38	11.38	47,200
Mar 27, 2024	11.07	11.45	11.07	11.45	11.45	28,600
Mar 26, 2024	11.73	11.73	11.00	11.27	11.27	40,800
Mar 25, 2024	11.01	11.42	11.01	11.29	11.29	69,000
Mar 22, 2024	11.06	11.77	11.06	11.33	11.33	52,100
Mar 21, 2024	11.51	11.83	11.19	11.41	11.41	36,200
Mar 20, 2024	10.68	11.27	10.68	11.26	11.26	59,800
Mar 19, 2024	11.35	11.35	10.63	11.09	11.09	72,200
Mar 18, 2024	10.85	11.59	10.85	11.14	11.14	46,700
Mar 15, 2024	11.04	11.42	10.66	11.16	11.16	58,400
Mar 14, 2024	11.43	11.43	10.89	11.00	11.00	69,200
Mar 13, 2024	11.82	11.82	11.02	11.37	11.37	52,600
Mar 12, 2024	10.86	11.64	10.86	11.27	11.27	39,100
Mar 11, 2024	11.43	11.43	11.10	11.24	11.24	49,900
Mar 08, 2024	11.55	11.70	11.54	11.57	11.57	65,100
Mar 07, 2024	10.99	11.78	10.99	11.45	11.45	36,200
Mar 06, 2024	11.52	11.52	11.15	11.30	11.30	44,100
Mar 05, 2024	11.33	11.33	10.95	11.01	11.01	40,400
Mar 04, 2024	11.56	11.56	10.70	11.14	11.14	133,400
Mar 01, 2024	10.74	11.35	10.74	11.19	11.19	41,300
Feb 29, 2024	10.67	11.30	10.67	11.16	11.16	54,700
Feb 28, 2024	11.30	11.30	10.97	11.04	11.04	64,700
Feb 27, 2024	11.44	11.44	11.12	11.22	11.22	77,000
Feb 26, 2024	11.10	11.25	11.04	11.11	11.11	49,500
Feb 23, 2024	10.90	11.25	10.90	11.10	11.10	52,400
Feb 22, 2024	11.00	11.04	10.96	11.00	11.00	44,100
Feb 21, 2024	10.59	11.00	10.59	10.94	10.94	72,300
Feb 20, 2024	11.08	11.08	10.55	10.98	10.98	132,100
Feb 16, 2024	10.86	10.86	10.37	10.79	10.79	33,600
Feb 15, 2024	10.69	10.80	10.48	10.80	10.80	62,100
Feb 14, 2024	10.38	10.69	10.38	10.60	10.60	65,500
Feb 13, 2024	10.30	11.05	10.30	10.55	10.55	46,500
Feb 12, 2024	10.23	10.70	10.23	10.62	10.62	30,000
Feb 09, 2024	10.42	10.62	10.42	10.53	10.53	41,200
Feb 08, 2024	10.33	10.52	10.20	10.50	10.50	36,300
Feb 07, 2024	10.36	10.54	10.36	10.44	10.44	42,200
Feb 06, 2024	10.37	10.54	10.37	10.54	10.54	41,200
Feb 05, 2024	10.35	10.53	10.33	10.43	10.43	294,600
Feb 02, 2024	10.40	10.44	10.35	10.43	10.43	59,500
Feb 01, 2024	10.49	10.50	10.37	10.50	10.50	46,900
Jan 31, 2024	10.37	10.89	10.37	10.51	10.51	50,200
Jan 30, 2024	10.47	10.64	10.46	10.56	10.56	34,300
Jan 29, 2024	10.61	10.63	10.50	10.63	10.63	41,900
Jan 26, 2024	10.47	10.53	10.43	10.53	10.53	29,600
Jan 25, 2024	10.42	10.46	10.37	10.42	10.42	88,200
Jan 24, 2024	10.53	10.58	10.44	10.44	10.44	121,900
Jan 23, 2024	10.40	10.50	10.39	10.49	10.49	144,600
Jan 22, 2024	10.33	10.40	10.33	10.33	10.33	49,000
Jan 19, 2024	10.24	10.39	10.21	10.33	10.33	98,800
Jan 18, 2024	10.16	10.23	10.11	10.23	10.23	82,300
Jan 17, 2024	10.10	10.10	9.93	10.02	10.02	83,800
Jan 16, 2024	10.16	10.23	10.04	10.15	10.15	60,300
Jan 12, 2024	10.30	10.39	10.28	10.31	10.31	31,100
Jan 11, 2024	9.98	10.38	9.98	10.25	10.25	55,800
Jan 10, 2024	10.29	10.29	10.14	10.25	10.25	39,600
Jan 09, 2024	10.48	10.48	10.20	10.28	10.28	31,600
Jan 08, 2024	10.69	10.69	10.13	10.27	10.27	33,800
Jan 05, 2024	9.83	10.35	9.83	10.21	10.21	38,900
Jan 04, 2024	10.08	10.24	9.98	10.20	10.20	40,500
Jan 03, 2024	10.21	10.50	9.93	10.17	10.17	49,100
Jan 02, 2024	10.52	10.90	10.23	10.31	10.31	36,100
Dec 29, 2023	10.75	10.75	10.36	10.42	10.42	45,100
Dec 28, 2023	10.92	10.92	10.10	10.39	10.39	49,200
Dec 27, 2023	10.25	10.50	10.00	10.43	10.43	146,800
Dec 26, 2023	10.82	10.82	10.07	10.41	10.41	46,100
Dec 22, 2023	10.61	10.72	10.23	10.35	10.35	35,000
Dec 21, 2023	9.88	10.48	9.88	10.37	10.37	68,700
Dec 20, 2023	10.50	10.50	10.12	10.16	10.16	55,800
Dec 19, 2023	9.99	10.31	9.82	10.29	10.29	37,000
Dec 18, 2023	10.00	10.53	10.00	10.12	10.12	25,200
Dec 15, 2023	10.42	10.42	9.74	9.98	9.98	49,600
Dec 14, 2023	9.67	10.38	9.67	10.09	10.09	32,500
Dec 13, 2023	9.37	10.13	9.37	9.99	9.99	35,200
Dec 12, 2023	10.00	10.00	9.60	9.65	9.65	24,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,157.31+209.90(+0.96%)

S&P 5005,159.42+31.63(+0.62%)

DOW38,731.93+56.25(+0.15%)

CAD/USD0.7323+0.0014(+0.20%)

CRUDE OIL78.62+0.51(+0.65%)

Bitcoin CAD86,990.73-978.78(-1.11%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

National Australia Bank Limited (NABZY)

S&P/TSX
22,157.31
+209.90(+0.96%)

S&P 500
5,159.42
+31.63(+0.62%)

DOW
38,731.93
+56.25(+0.15%)

CAD/USD
0.7323
+0.0014(+0.20%)

CRUDE OIL
78.62
+0.51(+0.65%)

Bitcoin CAD
86,990.73
-978.78(-1.11%)