TECH LEADS STOCKS LOWER AHEAD OF CPI PRINT

U.S. productivity falls for a second quarter, labour costs surge

National Bank of Canada (NTIOF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

70.39

-0.03

(-0.04%)

At close: 03:58PM EDT

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	70.39	70.61	70.24	70.39	70.39	3,182
Aug 08, 2022	70.69	70.71	70.42	70.42	70.42	3,300
Aug 05, 2022	69.94	70.25	69.94	70.09	70.09	3,300
Aug 04, 2022	70.55	70.60	70.17	70.42	70.42	6,200
Aug 03, 2022	70.47	70.97	70.11	70.80	70.80	6,200
Aug 02, 2022	69.43	70.52	69.40	70.46	70.46	2,000
Aug 01, 2022	72.01	74.00	68.75	73.88	73.88	4,100
Jul 29, 2022	69.88	70.03	69.78	69.89	69.89	3,900
Jul 28, 2022	69.53	69.79	69.40	69.78	69.78	9,100
Jul 27, 2022	68.65	69.40	68.54	69.40	69.40	5,700
Jul 26, 2022	69.83	69.83	68.07	68.09	68.09	5,900
Jul 25, 2022	69.62	70.00	69.62	70.00	70.00	3,800
Jul 22, 2022	69.72	69.79	68.69	68.89	68.89	10,500
Jul 21, 2022	68.53	69.33	68.49	69.25	69.25	64,300
Jul 20, 2022	68.69	69.21	68.62	69.05	69.05	3,900
Jul 19, 2022	66.78	68.23	66.78	68.04	68.04	26,500
Jul 18, 2022	65.67	66.25	65.41	65.42	65.42	3,000
Jul 15, 2022	63.99	64.48	63.99	64.29	64.29	8,800
Jul 14, 2022	64.65	64.94	63.50	63.50	63.50	8,000
Jul 13, 2022	66.63	66.79	65.91	66.78	66.78	4,600
Jul 12, 2022	67.00	67.35	66.61	66.73	66.73	4,000
Jul 11, 2022	66.81	66.92	66.57	66.80	66.80	10,000
Jul 08, 2022	67.63	67.64	67.19	67.44	67.44	8,800
Jul 07, 2022	66.58	67.04	66.58	66.90	66.90	4,400
Jul 06, 2022	64.32	65.16	64.24	65.16	65.16	5,900
Jul 05, 2022	64.97	65.17	64.19	65.16	65.16	7,500
Jul 01, 2022	65.34	71.87	63.57	70.97	70.97	1,800
Jun 30, 2022	64.31	65.68	64.15	65.68	65.68	8,400
Jun 29, 2022	65.62	65.71	64.83	65.44	65.44	9,200
Jun 28, 2022	66.49	66.49	65.45	65.73	65.73	6,900
Jun 27, 2022	64.64	65.52	64.64	65.40	65.40	15,100
Jun 24, 2022	64.23	65.42	64.23	64.74	64.74	7,500
Jun 24, 2022	0.708 Dividend
Jun 23, 2022	65.94	65.94	64.41	64.41	63.70	3,000
Jun 22, 2022	66.90	67.65	66.72	67.40	66.66	12,000
Jun 21, 2022	68.11	68.35	67.90	68.14	67.39	18,700
Jun 17, 2022	66.20	66.27	65.59	66.01	65.28	8,600
Jun 16, 2022	68.22	68.22	65.98	65.98	65.25	5,500
Jun 15, 2022	68.91	69.76	68.73	69.71	68.94	6,300
Jun 14, 2022	69.49	69.49	68.52	68.67	67.92	8,900
Jun 13, 2022	70.55	70.87	69.98	70.00	69.23	4,600
Jun 10, 2022	73.24	73.37	72.13	72.69	71.89	5,900
Jun 09, 2022	75.92	75.92	74.75	74.75	73.93	2,800
Jun 08, 2022	76.43	76.44	76.11	76.44	75.60	2,100
Jun 07, 2022	77.00	77.09	76.83	76.97	76.12	18,200
Jun 06, 2022	77.74	77.83	77.51	77.51	76.66	1,100
Jun 03, 2022	77.32	77.33	77.29	77.33	76.48	700
Jun 02, 2022	77.01	77.84	77.00	77.71	76.86	3,400
Jun 01, 2022	77.29	77.33	76.27	77.12	76.27	10,000
May 31, 2022	76.33	77.10	76.20	76.70	75.86	15,500
May 27, 2022	73.37	76.73	73.37	76.53	75.69	12,900
May 26, 2022	74.12	74.19	74.12	74.19	73.37	1,000
May 25, 2022	73.87	74.09	73.54	73.84	73.03	2,700
May 24, 2022	72.95	73.24	72.59	73.24	72.43	3,500
May 23, 2022	68.29	78.68	68.29	73.42	72.61	8,600
May 20, 2022	71.31	71.83	71.01	71.83	71.04	1,800
May 19, 2022	70.95	72.34	70.95	71.89	71.10	19,700
May 18, 2022	71.54	71.54	70.78	70.88	70.10	2,200
May 17, 2022	71.38	72.25	71.38	72.14	71.35	5,700
May 16, 2022	69.43	70.64	69.32	70.64	69.86	9,800
May 13, 2022	69.22	69.81	69.16	69.43	68.67	5,600
May 12, 2022	68.00	68.54	67.15	68.09	67.34	10,300
May 11, 2022	69.44	69.63	68.21	68.39	67.64	2,600
May 10, 2022	69.55	69.55	68.07	68.16	67.41	5,100
May 09, 2022	70.02	70.02	68.65	68.84	68.08	8,100
May 06, 2022	70.50	71.10	70.23	70.39	69.62	4,700
May 05, 2022	72.01	72.01	70.99	71.70	70.91	4,100
May 04, 2022	71.38	73.04	71.25	72.97	72.17	3,400
May 03, 2022	70.42	71.97	70.42	71.58	70.79	3,500
May 02, 2022	69.91	69.91	69.00	69.72	68.95	11,200
Apr 29, 2022	70.77	70.85	69.85	69.85	69.08	9,700
Apr 28, 2022	70.11	71.14	70.08	70.76	69.98	8,400
Apr 27, 2022	70.50	70.50	69.57	69.77	69.00	6,600
Apr 26, 2022	71.01	71.20	70.56	70.77	69.99	6,400
Apr 25, 2022	70.38	72.78	70.38	72.53	71.73	11,300
Apr 22, 2022	74.33	74.33	73.37	73.37	72.56	2,500
Apr 21, 2022	76.86	76.86	75.02	75.39	74.56	3,700
Apr 20, 2022	75.70	76.67	75.70	76.44	75.60	12,300
Apr 19, 2022	75.00	75.00	74.67	74.93	74.11	4,000
Apr 18, 2022	74.25	74.77	74.03	74.51	73.69	7,800
Apr 14, 2022	74.54	74.64	74.38	74.64	73.82	3,500
Apr 13, 2022	73.78	74.54	73.58	74.54	73.72	5,000
Apr 12, 2022	75.23	75.23	74.00	74.16	73.34	1,700
Apr 11, 2022	75.14	75.20	74.86	74.90	74.08	12,900
Apr 08, 2022	74.81	75.24	74.81	75.13	74.30	5,000
Apr 07, 2022	74.10	74.32	73.17	74.32	73.50	4,300
Apr 06, 2022	75.35	75.37	74.59	74.72	73.90	4,300
Apr 05, 2022	77.07	77.30	76.21	76.24	75.40	4,300
Apr 04, 2022	76.73	77.21	76.73	77.00	76.15	3,700
Apr 01, 2022	76.72	77.05	75.96	76.02	75.18	4,200
Mar 31, 2022	77.98	77.98	76.73	76.73	75.89	2,600
Mar 30, 2022	78.16	78.46	77.82	77.83	76.97	1,800
Mar 29, 2022	77.83	77.83	77.21	77.79	76.93	2,700
Mar 28, 2022	77.75	77.75	76.95	77.12	76.27	3,700
Mar 25, 2022	77.96	78.12	77.95	78.12	77.26	2,900
Mar 25, 2022	0.695 Dividend
Mar 24, 2022	78.76	79.05	78.28	78.32	76.77	14,000
Mar 23, 2022	80.35	80.35	78.78	78.78	77.22	45,400
Mar 22, 2022	80.75	80.75	80.22	80.55	78.96	21,500
Mar 21, 2022	80.15	80.47	80.08	80.08	78.50	4,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,578.30-90.87(-0.46%)

S&P 5004,122.47-17.59(-0.42%)

DOW32,774.41-58.13(-0.18%)

CAD/USD0.7761-0.0016(-0.20%)

CRUDE OIL90.54-0.22(-0.24%)

BTC-CAD29,879.53-1,167.64(-3.76%)

TECH LEADS STOCKS LOWER AHEAD OF CPI PRINT

National Bank of Canada (NTIOF)

S&P/TSX
19,578.30
-90.87(-0.46%)

S&P 500
4,122.47
-17.59(-0.42%)

DOW
32,774.41
-58.13(-0.18%)

CAD/USD
0.7761
-0.0016(-0.20%)

CRUDE OIL
90.54
-0.22(-0.24%)

BTC-CAD
29,879.53
-1,167.64(-3.76%)