National Bank of Canada (NTIOF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

94.78

-0.28

(-0.29%)

At close: 04:00PM EDT

Time Period:

Oct 12, 2023 - Oct 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	94.27	94.79	94.27	94.78	94.78	77,300
Oct 10, 2024	93.26	93.87	92.95	93.68	93.68	29,900
Oct 09, 2024	94.15	94.33	93.97	94.01	94.01	21,600
Oct 08, 2024	94.14	94.30	93.83	93.83	93.83	36,500
Oct 07, 2024	94.16	94.16	93.33	93.80	93.80	20,200
Oct 04, 2024	94.08	94.51	94.08	94.51	94.51	31,100
Oct 03, 2024	94.54	94.54	94.54	94.54	94.54	47,300
Oct 02, 2024	94.49	94.83	94.49	94.63	94.63	145,700
Oct 01, 2024	94.45	94.45	94.45	94.45	94.45	34,200
Sept 30, 2024	93.78	94.51	93.78	94.45	94.45	87,600
Sept 27, 2024	94.39	94.39	93.61	93.61	93.61	79,200
Sept 27, 2024	0.817 Dividend
Sept 26, 2024	95.07	95.41	95.02	95.41	94.59	621,500
Sept 25, 2024	94.30	94.49	94.30	94.35	93.54	3,200
Sept 24, 2024	94.94	94.94	94.20	94.30	93.49	1,900
Sept 23, 2024	94.07	94.20	93.45	94.20	93.39	1,700
Sept 20, 2024	93.18	93.88	93.18	93.66	92.86	34,300
Sept 19, 2024	93.47	93.47	93.47	93.47	92.67	800
Sept 18, 2024	93.04	93.55	93.04	93.47	92.67	63,100
Sept 17, 2024	93.34	93.72	93.18	93.72	92.92	20,000
Sept 16, 2024	94.09	94.09	93.16	93.24	92.44	49,700
Sept 13, 2024	94.19	94.20	93.32	93.32	92.52	23,000
Sept 12, 2024	93.91	93.91	93.91	93.91	93.11	301,700
Sept 11, 2024	92.08	93.29	92.08	93.29	92.49	136,700
Sept 10, 2024	91.32	91.35	91.07	91.30	90.52	26,200
Sept 09, 2024	91.55	91.71	91.55	91.68	90.89	449,700
Sept 06, 2024	92.16	92.16	91.00	91.03	90.25	7,400
Sept 05, 2024	91.47	91.80	91.47	91.80	91.01	54,800
Sept 04, 2024	91.36	91.63	91.36	91.63	90.85	13,900
Sept 03, 2024	91.41	91.53	91.17	91.17	90.39	9,100
Aug 30, 2024	91.69	91.84	91.54	91.77	90.98	92,200
Aug 29, 2024	92.69	92.95	92.48	92.95	92.15	470,900
Aug 28, 2024	91.41	93.88	91.41	93.44	92.64	359,400
Aug 27, 2024	89.55	89.55	89.19	89.19	88.43	71,300
Aug 26, 2024	89.39	89.44	89.28	89.31	88.55	26,200
Aug 23, 2024	88.16	88.89	88.16	88.88	88.12	66,600
Aug 22, 2024	87.28	87.28	87.14	87.14	86.39	23,100
Aug 21, 2024	87.11	87.11	87.11	87.11	86.36	17,300
Aug 20, 2024	86.46	86.46	86.46	86.46	85.72	25,900
Aug 19, 2024	82.20	86.55	82.20	86.46	85.72	28,300
Aug 16, 2024	85.45	85.60	85.45	85.60	84.87	115,900
Aug 15, 2024	84.43	84.75	84.43	84.64	83.92	33,300
Aug 14, 2024	83.86	83.86	83.68	83.68	82.96	12,000
Aug 13, 2024	83.51	83.53	83.31	83.31	82.60	73,300
Aug 12, 2024	82.80	83.08	82.80	83.04	82.33	32,900
Aug 09, 2024	83.42	83.46	82.95	82.99	82.28	11,900
Aug 08, 2024	82.17	83.14	82.17	83.04	82.33	264,600
Aug 07, 2024	81.89	81.89	81.66	81.79	81.09	73,800
Aug 06, 2024	80.00	81.45	80.00	81.36	80.66	26,600
Aug 05, 2024	80.05	80.84	80.05	80.84	80.15	700
Aug 02, 2024	82.16	82.20	81.18	81.18	80.48	81,700
Aug 01, 2024	83.56	83.56	83.00	83.01	82.30	83,200
Jul 31, 2024	83.86	83.86	83.43	83.58	82.86	39,900
Jul 30, 2024	83.10	83.47	83.06	83.10	82.39	8,300
Jul 29, 2024	82.47	82.56	82.47	82.56	81.85	180,000
Jul 26, 2024	82.45	82.47	82.26	82.47	81.76	30,200
Jul 25, 2024	82.30	82.32	81.79	82.11	81.41	167,300
Jul 24, 2024	82.03	82.08	81.93	81.93	81.23	1,300
Jul 23, 2024	82.34	82.34	82.14	82.14	81.44	1,100
Jul 22, 2024	82.28	82.64	82.28	82.51	81.80	2,600
Jul 19, 2024	81.68	81.96	81.36	81.96	81.26	2,400
Jul 18, 2024	81.46	81.46	81.30	81.30	80.60	900
Jul 17, 2024	81.22	81.44	81.17	81.33	80.63	6,200
Jul 16, 2024	82.07	82.07	81.40	81.40	80.70	47,400
Jul 15, 2024	83.01	83.29	82.64	82.71	82.00	302,600
Jul 12, 2024	83.56	83.56	83.39	83.41	82.70	68,400
Jul 11, 2024	83.04	83.19	82.83	83.16	82.45	43,800
Jul 10, 2024	82.92	82.92	82.58	82.77	82.06	10,900
Jul 09, 2024	81.58	82.33	81.57	82.27	81.57	25,600
Jul 08, 2024	80.86	81.11	80.86	80.95	80.26	81,500
Jul 05, 2024	80.69	81.26	80.64	80.65	79.96	1,800
Jul 03, 2024	80.60	80.78	80.53	80.69	80.00	1,900
Jul 02, 2024	79.00	79.67	78.84	79.66	78.98	298,300
Jul 01, 2024	77.59	82.20	77.59	79.50	78.82	2,100
Jun 28, 2024	79.62	79.82	79.35	79.36	78.68	335,000
Jun 27, 2024	79.85	79.89	79.51	79.55	78.87	332,700
Jun 26, 2024	78.51	79.13	78.51	79.11	78.43	164,700
Jun 25, 2024	78.94	79.55	78.74	79.39	78.71	38,700
Jun 24, 2024	77.74	77.88	77.74	77.88	77.21	134,800
Jun 24, 2024	0.803 Dividend
Jun 21, 2024	78.10	78.55	77.47	77.47	76.01	4,200
Jun 20, 2024	78.50	78.70	78.18	78.23	76.76	7,200
Jun 18, 2024	78.50	78.50	78.25	78.28	76.81	58,200
Jun 17, 2024	76.94	77.32	76.77	77.32	75.86	82,200
Jun 14, 2024	77.78	78.02	77.41	77.48	76.02	44,200
Jun 13, 2024	79.50	79.50	78.19	78.27	76.80	120,500
Jun 12, 2024	80.84	80.84	80.74	80.74	79.22	610,100
Jun 11, 2024	84.71	84.86	84.63	84.86	83.26	2,300
Jun 10, 2024	85.12	85.71	85.12	85.68	84.07	5,400
Jun 07, 2024	85.66	85.73	85.58	85.58	83.97	2,600
Jun 06, 2024	86.13	86.20	85.63	86.20	84.58	2,200
Jun 05, 2024	86.38	86.38	85.89	85.98	84.36	1,800
Jun 04, 2024	86.09	86.69	86.09	86.69	85.06	2,100
Jun 03, 2024	86.00	86.12	85.11	85.30	83.69	6,400
May 31, 2024	84.64	84.65	84.54	84.54	82.95	123,400
May 30, 2024	85.02	85.04	84.55	84.80	83.20	1,400
May 29, 2024	86.08	86.08	82.92	85.00	83.40	4,100
May 28, 2024	82.71	83.01	82.71	82.92	81.36	1,300
May 24, 2024	84.05	84.05	83.87	83.87	82.29	700
May 23, 2024	83.50	83.67	82.77	83.07	81.50	2,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.91(+0.70%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.74(+0.97%)

CAD/USD0.7266-0.0011(-0.16%)

CRUDE OIL75.49-0.36(-0.47%)

Bitcoin CAD86,739.11+181.40(+0.21%)

National Bank of Canada (NTIOF)

S&P/TSX
24,471.17
+168.91(+0.70%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.74(+0.97%)

CAD/USD
0.7266
-0.0011(-0.16%)

CRUDE OIL
75.49
-0.36(-0.47%)

Bitcoin CAD
86,739.11
+181.40(+0.21%)