National Bank of Canada (NTIOF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:32PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 82.27 | 82.27 | 81.47 | 81.47 | 81.47 | 2,700 |
| Apr 26, 2024 | 82.21 | 82.76 | 81.67 | 81.98 | 81.98 | 1,900 |
| Apr 25, 2024 | 81.03 | 82.24 | 81.03 | 82.24 | 82.24 | 35,800 |
| Apr 24, 2024 | 81.26 | 81.26 | 81.16 | 81.22 | 81.22 | 29,700 |
| Apr 23, 2024 | 81.29 | 81.95 | 81.29 | 81.64 | 81.64 | 43,100 |
| Apr 22, 2024 | 80.48 | 81.36 | 80.48 | 81.25 | 81.25 | 22,500 |
| Apr 19, 2024 | 80.67 | 80.70 | 80.05 | 80.06 | 80.06 | 1,300 |
| Apr 18, 2024 | 80.19 | 80.51 | 79.81 | 79.81 | 79.81 | 55,100 |
| Apr 17, 2024 | 80.36 | 80.36 | 79.49 | 79.91 | 79.91 | 48,000 |
| Apr 16, 2024 | 80.43 | 82.00 | 79.42 | 79.94 | 79.94 | 93,900 |
| Apr 15, 2024 | 81.00 | 81.00 | 80.09 | 80.09 | 80.09 | 23,100 |
| Apr 12, 2024 | 81.06 | 81.06 | 80.39 | 80.44 | 80.44 | 13,900 |
| Apr 11, 2024 | 82.31 | 82.31 | 81.68 | 82.11 | 82.11 | 57,600 |
| Apr 10, 2024 | 82.96 | 83.02 | 82.51 | 82.51 | 82.51 | 58,400 |
| Apr 09, 2024 | 83.75 | 83.75 | 83.09 | 83.58 | 83.58 | 5,700 |
| Apr 08, 2024 | 83.15 | 83.47 | 83.15 | 83.47 | 83.47 | 7,400 |
| Apr 05, 2024 | 82.99 | 83.02 | 82.99 | 83.02 | 83.02 | 6,200 |
| Apr 04, 2024 | 84.23 | 84.23 | 83.91 | 84.02 | 84.02 | 27,900 |
| Apr 03, 2024 | 83.61 | 83.72 | 83.25 | 83.40 | 83.40 | 15,300 |
| Apr 02, 2024 | 83.35 | 83.35 | 83.04 | 83.04 | 83.04 | 90,400 |
| Apr 01, 2024 | 84.00 | 84.00 | 83.51 | 83.69 | 83.69 | 43,000 |
| Mar 28, 2024 | 84.46 | 84.75 | 84.46 | 84.65 | 84.65 | 65,600 |
| Mar 27, 2024 | 84.25 | 84.25 | 84.06 | 84.06 | 84.06 | 13,100 |
| Mar 26, 2024 | 83.70 | 84.30 | 83.70 | 83.92 | 83.92 | 21,800 |
| Mar 25, 2024 | 84.38 | 84.57 | 84.38 | 84.45 | 84.45 | 24,700 |
| Mar 22, 2024 | 84.32 | 84.42 | 84.29 | 84.42 | 84.42 | 54,700 |
| Mar 22, 2024 | 0.784 Dividend | |||||
| Mar 21, 2024 | 83.86 | 84.81 | 83.86 | 84.81 | 84.03 | 1,200 |
| Mar 20, 2024 | 82.86 | 83.74 | 82.86 | 83.52 | 82.75 | 3,000 |
| Mar 19, 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 81.61 | 23,000 |
| Mar 18, 2024 | 81.41 | 82.37 | 81.41 | 82.37 | 81.61 | 35,000 |
| Mar 15, 2024 | 81.00 | 81.73 | 81.00 | 81.47 | 80.72 | 78,900 |
| Mar 14, 2024 | 82.30 | 82.30 | 81.83 | 81.83 | 81.07 | 78,900 |
| Mar 13, 2024 | 82.00 | 82.45 | 82.00 | 82.45 | 81.69 | 24,700 |
| Mar 12, 2024 | 81.29 | 81.51 | 81.29 | 81.47 | 80.72 | 6,200 |
| Mar 11, 2024 | 80.46 | 81.10 | 80.46 | 81.10 | 80.35 | 113,900 |
| Mar 08, 2024 | 80.47 | 80.51 | 80.44 | 80.51 | 79.77 | 20,900 |
| Mar 07, 2024 | 79.85 | 80.17 | 79.85 | 80.17 | 79.43 | 62,600 |
| Mar 06, 2024 | 79.87 | 80.10 | 79.87 | 80.07 | 79.33 | 13,400 |
| Mar 05, 2024 | 80.05 | 80.12 | 79.26 | 79.26 | 78.53 | 27,500 |
| Mar 04, 2024 | 79.38 | 79.40 | 79.13 | 79.17 | 78.44 | 49,600 |
| Mar 01, 2024 | 78.50 | 78.93 | 78.49 | 78.58 | 77.85 | 3,900 |
| Feb 29, 2024 | 77.68 | 78.21 | 77.37 | 78.21 | 77.49 | 101,400 |
| Feb 28, 2024 | 78.86 | 79.11 | 78.23 | 78.23 | 77.51 | 52,300 |
| Feb 27, 2024 | 76.15 | 76.58 | 76.15 | 76.58 | 75.87 | 5,000 |
| Feb 26, 2024 | 77.38 | 77.38 | 77.16 | 77.16 | 76.45 | 56,000 |
| Feb 23, 2024 | 77.97 | 78.07 | 77.40 | 77.42 | 76.70 | 47,000 |
| Feb 22, 2024 | 77.47 | 77.83 | 77.47 | 77.79 | 77.07 | 26,300 |
| Feb 21, 2024 | 77.09 | 77.21 | 76.35 | 76.65 | 75.94 | 14,200 |
| Feb 20, 2024 | 76.98 | 77.24 | 76.91 | 77.24 | 76.53 | 70,900 |
| Feb 16, 2024 | 77.25 | 77.25 | 76.91 | 76.91 | 76.20 | 5,200 |
| Feb 15, 2024 | 76.47 | 76.62 | 76.30 | 76.47 | 75.76 | 57,800 |
| Feb 14, 2024 | 75.03 | 75.55 | 75.03 | 75.39 | 74.69 | 24,600 |
| Feb 13, 2024 | 74.81 | 75.07 | 74.22 | 74.22 | 73.53 | 29,500 |
| Feb 12, 2024 | 76.62 | 76.76 | 76.22 | 76.22 | 75.52 | 39,900 |
| Feb 09, 2024 | 75.84 | 76.15 | 75.66 | 76.15 | 75.45 | 54,600 |
| Feb 08, 2024 | 75.19 | 75.66 | 75.19 | 75.66 | 74.96 | 13,000 |
| Feb 07, 2024 | 75.41 | 75.62 | 75.35 | 75.35 | 74.65 | 42,600 |
| Feb 06, 2024 | 75.88 | 75.88 | 75.44 | 75.47 | 74.77 | 30,400 |
| Feb 05, 2024 | 75.63 | 75.63 | 75.25 | 75.44 | 74.74 | 32,700 |
| Feb 02, 2024 | 76.47 | 76.66 | 76.07 | 76.07 | 75.37 | 36,000 |
| Feb 01, 2024 | 77.32 | 77.32 | 77.30 | 77.30 | 76.59 | 59,900 |
| Jan 31, 2024 | 77.07 | 77.23 | 76.67 | 76.67 | 75.96 | 1,600 |
| Jan 30, 2024 | 77.02 | 77.56 | 77.02 | 77.23 | 76.52 | 18,800 |
| Jan 29, 2024 | 76.05 | 76.53 | 76.05 | 76.53 | 75.82 | 17,600 |
| Jan 26, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.07 | 47,000 |
| Jan 25, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.01 | 10,700 |
| Jan 24, 2024 | 75.88 | 76.11 | 75.47 | 75.47 | 74.77 | 79,800 |
| Jan 23, 2024 | 74.41 | 74.76 | 74.40 | 74.76 | 74.07 | 139,500 |
| Jan 22, 2024 | 74.36 | 74.36 | 74.29 | 74.29 | 73.60 | 57,900 |
| Jan 19, 2024 | 74.08 | 74.58 | 74.08 | 74.53 | 73.84 | 72,000 |
| Jan 18, 2024 | 73.18 | 73.28 | 73.17 | 73.28 | 72.60 | 127,800 |
| Jan 17, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 72.55 | 92,100 |
| Jan 16, 2024 | 74.00 | 74.00 | 73.63 | 73.77 | 73.09 | 73,900 |
| Jan 12, 2024 | 75.71 | 76.00 | 74.38 | 74.38 | 73.69 | 7,300 |
| Jan 11, 2024 | 74.75 | 74.85 | 74.64 | 74.85 | 74.16 | 124,600 |
| Jan 10, 2024 | 75.35 | 75.46 | 75.35 | 75.46 | 74.76 | 165,400 |
| Jan 09, 2024 | 75.51 | 75.51 | 74.93 | 74.94 | 74.25 | 19,600 |
| Jan 08, 2024 | 75.29 | 75.63 | 75.29 | 75.63 | 74.93 | 31,500 |
| Jan 05, 2024 | 75.31 | 75.36 | 75.16 | 75.16 | 74.47 | 65,800 |
| Jan 04, 2024 | 75.13 | 75.13 | 75.10 | 75.10 | 74.41 | 58,600 |
| Jan 03, 2024 | 74.78 | 75.07 | 74.78 | 75.07 | 74.38 | 44,400 |
| Jan 02, 2024 | 75.34 | 75.62 | 75.34 | 75.42 | 74.72 | 52,600 |
| Dec 29, 2023 | 75.21 | 76.22 | 75.21 | 76.22 | 75.52 | 6,800 |
| Dec 28, 2023 | 76.04 | 76.11 | 76.02 | 76.02 | 75.32 | 42,300 |
| Dec 27, 2023 | 75.96 | 76.03 | 75.96 | 76.03 | 75.33 | 18,800 |
| Dec 26, 2023 | 70.00 | 76.82 | 70.00 | 76.21 | 75.51 | 1,500 |
| Dec 22, 2023 | 74.39 | 75.28 | 74.39 | 75.00 | 74.31 | 13,800 |
| Dec 21, 2023 | 74.76 | 74.76 | 74.36 | 74.57 | 73.88 | 43,800 |
| Dec 21, 2023 | 0.793 Dividend | |||||
| Dec 20, 2023 | 76.06 | 76.21 | 75.04 | 75.04 | 73.56 | 65,200 |
| Dec 19, 2023 | 74.88 | 75.63 | 74.88 | 75.63 | 74.14 | 53,900 |
| Dec 18, 2023 | 73.55 | 74.34 | 73.55 | 74.17 | 72.71 | 73,800 |
| Dec 15, 2023 | 74.27 | 74.41 | 73.50 | 73.65 | 72.20 | 106,500 |
| Dec 14, 2023 | 71.90 | 74.06 | 71.90 | 73.71 | 72.26 | 15,600 |
| Dec 13, 2023 | 70.01 | 71.81 | 70.01 | 71.81 | 70.39 | 24,300 |
| Dec 12, 2023 | 69.48 | 69.77 | 69.45 | 69.77 | 68.39 | 40,100 |
| Dec 11, 2023 | 69.98 | 70.17 | 69.94 | 69.99 | 68.61 | 23,100 |
| Dec 08, 2023 | 69.57 | 70.15 | 69.57 | 69.82 | 68.44 | 31,400 |
| Dec 07, 2023 | 68.93 | 69.25 | 68.85 | 69.25 | 67.88 | 56,500 |
| *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.