National Bank of Canada (NBC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
| May 02, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
| Apr 30, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
| Apr 29, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| Apr 26, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
| Apr 25, 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
| Apr 24, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| Apr 23, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
| Apr 22, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| Apr 19, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| Apr 18, 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
| Apr 17, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
| Apr 16, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| Apr 15, 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
| Apr 12, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
| Apr 11, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| Apr 10, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| Apr 09, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| Apr 08, 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
| Apr 05, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| Apr 05, 2024 | 1.06 Dividend | |||||
| Apr 04, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 75.72 | - |
| Apr 03, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 75.42 | - |
| Apr 02, 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 76.45 | - |
| Mar 28, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 76.92 | - |
| Mar 27, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.94 | - |
| Mar 26, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.43 | - |
| Mar 25, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.43 | - |
| Mar 22, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.43 | - |
| Mar 22, 2024 | 1.06 Dividend | |||||
| Mar 21, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 74.40 | - |
| Mar 20, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 73.43 | - |
| Mar 19, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 73.43 | - |
| Mar 18, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 72.45 | - |
| Mar 15, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.94 | 70 |
| Mar 14, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.94 | - |
| Mar 13, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 72.45 | - |
| Mar 12, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 72.45 | - |
| Mar 11, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 71.48 | - |
| Mar 08, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 70.99 | - |
| Mar 07, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 70.99 | - |
| Mar 06, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 70.51 | - |
| Mar 05, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 70.51 | - |
| Mar 04, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 70.51 | 50 |
| Mar 01, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.02 | - |
| Feb 29, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.02 | - |
| Feb 28, 2024 | 70.50 | 71.50 | 70.50 | 71.50 | 69.54 | 200 |
| Feb 27, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.05 | - |
| Feb 26, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.05 | - |
| Feb 23, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 69.54 | - |
| Feb 22, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.05 | - |
| Feb 21, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.05 | - |
| Feb 20, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.05 | - |
| Feb 19, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.05 | - |
| Feb 16, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.05 | - |
| Feb 15, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.56 | - |
| Feb 14, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 67.59 | - |
| Feb 13, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.56 | - |
| Feb 12, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.56 | - |
| Feb 09, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.08 | - |
| Feb 08, 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 68.56 | 3 |
| Feb 07, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.08 | - |
| Feb 06, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.08 | - |
| Feb 05, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.56 | - |
| Feb 02, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.56 | - |
| Feb 01, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.56 | - |
| Jan 31, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.05 | - |
| Jan 30, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.05 | - |
| Jan 29, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 67.59 | - |
| Jan 26, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 67.59 | - |
| Jan 25, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 67.59 | - |
| Jan 24, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.10 | - |
| Jan 23, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.13 | - |
| Jan 22, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.62 | - |
| Jan 19, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.13 | - |
| Jan 18, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 64.67 | - |
| Jan 17, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 65.65 | - |
| Jan 16, 2024 | 67.50 | 68.00 | 67.50 | 68.00 | 66.13 | 7 |
| Jan 15, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.62 | - |
| Jan 12, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.62 | - |
| Jan 11, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.62 | - |
| Jan 10, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.62 | - |
| Jan 09, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.10 | - |
| Jan 08, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.62 | - |
| Jan 05, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.62 | - |
| Jan 04, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.62 | - |
| Jan 03, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.62 | 335 |
| Jan 02, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.62 | - |
| Dec 29, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 66.62 | - |
| Dec 28, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 66.62 | - |
| Dec 27, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 66.13 | - |
| Dec 22, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 65.65 | - |
| Dec 21, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 66.13 | - |
| Dec 21, 2023 | 1.06 Dividend | |||||
| Dec 20, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 66.07 | - |
| Dec 19, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 64.64 | - |
| Dec 18, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 64.64 | 49 |
| Dec 15, 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 64.16 | - |
| Dec 14, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 63.20 | - |
| Dec 13, 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 61.76 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.