National Bank of Canada (NTIOF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 18, 2022 | - | - | - | - | - | - |
| Jan. 14, 2022 | 79.87 | 80.72 | 79.87 | 80.71 | 80.71 | 3,100 |
| Jan. 13, 2022 | 80.48 | 81.07 | 80.48 | 80.53 | 80.53 | 78,900 |
| Jan. 12, 2022 | 79.33 | 80.81 | 79.33 | 79.92 | 79.92 | 4,900 |
| Jan. 11, 2022 | 78.55 | 78.87 | 78.32 | 78.79 | 78.79 | 9,600 |
| Jan. 10, 2022 | 78.68 | 78.68 | 77.75 | 77.93 | 77.93 | 3,500 |
| Jan. 07, 2022 | 77.92 | 78.95 | 77.85 | 78.93 | 78.93 | 3,100 |
| Jan. 06, 2022 | 78.06 | 78.06 | 76.86 | 77.13 | 77.13 | 4,000 |
| Jan. 05, 2022 | 78.17 | 78.17 | 77.45 | 77.45 | 77.45 | 3,300 |
| Jan. 04, 2022 | 76.73 | 78.21 | 76.73 | 78.17 | 78.17 | 2,700 |
| Jan. 03, 2022 | 76.77 | 77.99 | 76.40 | 76.40 | 76.40 | 900 |
| Dec. 31, 2021 | 76.15 | 76.22 | 76.15 | 76.22 | 76.22 | 1,100 |
| Dec. 30, 2021 | 76.03 | 76.13 | 76.03 | 76.10 | 76.10 | 1,200 |
| Dec. 29, 2021 | 77.00 | 77.00 | 75.75 | 75.75 | 75.75 | 2,500 |
| Dec. 28, 2021 | 75.55 | 76.80 | 75.55 | 76.23 | 76.23 | 2,500 |
| Dec. 27, 2021 | 76.00 | 76.00 | 75.61 | 75.65 | 75.65 | 1,500 |
| Dec. 23, 2021 | 75.40 | 76.48 | 75.40 | 76.20 | 76.20 | 11,700 |
| Dec. 23, 2021 | 0.87 Dividend | |||||
| Dec. 22, 2021 | 74.96 | 75.31 | 74.96 | 75.31 | 74.44 | 2,200 |
| Dec. 21, 2021 | 73.88 | 74.48 | 73.82 | 74.48 | 73.62 | 2,400 |
| Dec. 20, 2021 | 74.15 | 74.15 | 72.80 | 72.80 | 71.96 | 3,700 |
| Dec. 17, 2021 | 75.28 | 75.40 | 75.09 | 75.13 | 74.26 | 1,600 |
| Dec. 16, 2021 | 74.74 | 75.88 | 74.74 | 75.79 | 74.91 | 4,300 |
| Dec. 15, 2021 | 74.49 | 74.52 | 73.88 | 74.14 | 73.28 | 3,600 |
| Dec. 14, 2021 | 74.99 | 75.08 | 74.89 | 74.89 | 74.02 | 2,500 |
| Dec. 13, 2021 | 75.97 | 75.97 | 74.59 | 75.33 | 74.46 | 5,900 |
| Dec. 10, 2021 | 75.98 | 75.98 | 75.77 | 75.92 | 75.04 | 2,600 |
| Dec. 09, 2021 | 76.03 | 76.21 | 76.03 | 76.03 | 75.15 | 2,000 |
| Dec. 08, 2021 | 77.76 | 77.77 | 76.68 | 76.81 | 75.92 | 2,900 |
| Dec. 07, 2021 | 78.12 | 78.12 | 77.52 | 77.52 | 76.62 | 1,900 |
| Dec. 06, 2021 | 75.75 | 76.90 | 75.75 | 76.76 | 75.87 | 3,500 |
| Dec. 03, 2021 | 76.49 | 76.49 | 74.69 | 74.73 | 73.87 | 2,300 |
| Dec. 02, 2021 | 75.09 | 75.51 | 74.93 | 75.10 | 74.23 | 3,500 |
| Dec. 01, 2021 | 76.69 | 76.96 | 74.78 | 74.78 | 73.92 | 5,500 |
| Nov. 30, 2021 | 78.99 | 78.99 | 77.54 | 77.59 | 76.69 | 6,100 |
| Nov. 29, 2021 | 79.56 | 80.10 | 79.56 | 79.85 | 78.93 | 3,500 |
| Nov. 26, 2021 | 80.29 | 80.29 | 79.72 | 79.91 | 78.99 | 900 |
| Nov. 24, 2021 | 81.32 | 82.46 | 81.32 | 82.13 | 81.18 | 2,300 |
| Nov. 23, 2021 | 83.07 | 83.07 | 82.55 | 82.74 | 81.78 | 5,200 |
| Nov. 22, 2021 | 82.53 | 83.30 | 82.53 | 83.02 | 82.06 | 1,500 |
| Nov. 19, 2021 | 81.99 | 83.05 | 81.99 | 82.85 | 81.89 | 9,600 |
| Nov. 18, 2021 | 82.89 | 83.64 | 82.89 | 83.64 | 82.67 | 800 |
| Nov. 17, 2021 | 82.76 | 82.76 | 82.61 | 82.69 | 81.73 | 2,000 |
| Nov. 16, 2021 | 83.68 | 83.68 | 83.15 | 83.15 | 82.19 | 1,500 |
| Nov. 15, 2021 | 84.17 | 84.17 | 83.88 | 83.92 | 82.95 | 1,500 |
| Nov. 12, 2021 | 82.62 | 84.05 | 82.62 | 84.00 | 83.03 | 1,500 |
| Nov. 11, 2021 | 83.44 | 83.50 | 83.43 | 83.50 | 82.54 | 900 |
| Nov. 10, 2021 | 83.89 | 83.91 | 83.89 | 83.91 | 82.94 | 700 |
| Nov. 09, 2021 | 83.42 | 84.09 | 83.41 | 83.98 | 83.01 | 2,400 |
| Nov. 08, 2021 | 83.67 | 83.76 | 83.67 | 83.76 | 82.79 | 1,200 |
| Nov. 05, 2021 | 84.25 | 84.25 | 84.18 | 84.18 | 83.21 | 800 |
| Nov. 04, 2021 | 83.65 | 83.65 | 83.65 | 83.65 | 82.68 | 200 |
| Nov. 03, 2021 | 83.41 | 84.35 | 83.41 | 84.24 | 83.27 | 2,000 |
| Nov. 02, 2021 | 82.78 | 83.70 | 82.78 | 83.48 | 82.52 | 600 |
| Nov. 01, 2021 | 82.70 | 82.91 | 82.65 | 82.88 | 81.92 | 1,200 |
| Oct. 29, 2021 | 82.89 | 83.17 | 82.72 | 82.72 | 81.76 | 3,000 |
| Oct. 28, 2021 | 83.94 | 84.15 | 83.94 | 83.97 | 83.00 | 2,300 |
| Oct. 27, 2021 | 84.21 | 84.21 | 83.57 | 83.65 | 82.68 | 2,800 |
| Oct. 26, 2021 | 84.25 | 84.32 | 84.17 | 84.17 | 83.20 | 1,400 |
| Oct. 25, 2021 | 83.79 | 83.79 | 83.61 | 83.61 | 82.64 | 900 |
| Oct. 22, 2021 | 83.84 | 83.84 | 83.54 | 83.70 | 82.73 | 2,000 |
| Oct. 21, 2021 | 83.50 | 83.50 | 82.91 | 82.91 | 81.95 | 2,600 |
| Oct. 20, 2021 | 82.58 | 82.88 | 82.58 | 82.88 | 81.92 | 1,300 |
| Oct. 19, 2021 | 83.26 | 83.26 | 82.57 | 82.57 | 81.62 | 1,700 |
| Oct. 18, 2021 | 82.46 | 82.96 | 82.43 | 82.78 | 81.82 | 1,600 |
| Oct. 15, 2021 | 81.00 | 82.53 | 81.00 | 82.53 | 81.58 | 2,500 |
| Oct. 14, 2021 | 81.44 | 81.81 | 81.44 | 81.72 | 80.78 | 1,600 |
| Oct. 13, 2021 | 80.62 | 80.93 | 80.30 | 80.90 | 79.97 | 27,400 |
| Oct. 12, 2021 | 80.44 | 80.57 | 80.00 | 80.57 | 79.64 | 1,800 |
| Oct. 11, 2021 | 88.09 | 88.09 | 88.09 | 88.09 | 87.07 | 500 |
| Oct. 08, 2021 | 80.21 | 80.45 | 80.21 | 80.45 | 79.52 | 600 |
| Oct. 07, 2021 | 79.77 | 79.80 | 79.68 | 79.80 | 78.88 | 1,900 |
| Oct. 06, 2021 | 78.96 | 79.00 | 78.60 | 79.00 | 78.09 | 600 |
| Oct. 05, 2021 | 78.86 | 79.44 | 78.86 | 79.44 | 78.52 | 3,700 |
| Oct. 04, 2021 | 78.79 | 78.79 | 77.80 | 78.28 | 77.38 | 7,500 |
| Oct. 01, 2021 | 76.54 | 77.78 | 76.39 | 77.78 | 76.88 | 4,100 |
| Sep. 30, 2021 | 75.89 | 77.25 | 75.72 | 76.87 | 75.98 | 7,700 |
| Sep. 29, 2021 | 75.96 | 75.96 | 75.72 | 75.72 | 74.85 | 1,600 |
| Sep. 28, 2021 | 76.26 | 76.56 | 76.02 | 76.02 | 75.14 | 2,700 |
| Sep. 27, 2021 | 76.43 | 77.24 | 76.27 | 77.19 | 76.30 | 9,600 |
| Sep. 24, 2021 | 75.71 | 76.00 | 75.55 | 75.70 | 74.83 | 1,600 |
| Sep. 24, 2021 | 0.71 Dividend | |||||
| Sep. 23, 2021 | 76.39 | 76.59 | 76.35 | 76.39 | 74.81 | 2,600 |
| Sep. 22, 2021 | 74.70 | 75.78 | 74.70 | 75.06 | 73.50 | 5,800 |
| Sep. 21, 2021 | 75.61 | 75.61 | 74.22 | 74.34 | 72.80 | 4,100 |
| Sep. 20, 2021 | 75.84 | 75.84 | 74.47 | 75.10 | 73.54 | 3,900 |
| Sep. 17, 2021 | 77.39 | 77.39 | 76.65 | 76.89 | 75.30 | 3,900 |
| Sep. 16, 2021 | 77.75 | 77.81 | 77.59 | 77.81 | 76.20 | 1,600 |
| Sep. 15, 2021 | 77.54 | 77.72 | 77.29 | 77.71 | 76.10 | 2,900 |
| Sep. 14, 2021 | 78.05 | 78.05 | 77.41 | 77.53 | 75.92 | 1,800 |
| Sep. 13, 2021 | 77.66 | 77.80 | 77.59 | 77.80 | 76.19 | 5,300 |
| Sep. 10, 2021 | 77.08 | 77.49 | 77.08 | 77.33 | 75.73 | 2,900 |
| Sep. 09, 2021 | 77.13 | 77.15 | 76.89 | 77.09 | 75.49 | 3,500 |
| Sep. 08, 2021 | 77.41 | 77.41 | 76.56 | 76.89 | 75.30 | 2,300 |
| Sep. 07, 2021 | 77.82 | 77.90 | 76.79 | 77.27 | 75.67 | 5,200 |
| Sep. 03, 2021 | 78.20 | 78.62 | 78.20 | 78.62 | 76.99 | 1,000 |
| Sep. 02, 2021 | 78.24 | 78.59 | 78.24 | 78.48 | 76.85 | 2,200 |
| Sep. 01, 2021 | 80.00 | 80.42 | 79.09 | 79.13 | 77.49 | 11,400 |
| Aug. 31, 2021 | 78.97 | 79.86 | 78.97 | 79.38 | 77.73 | 19,400 |
| Aug. 30, 2021 | 78.68 | 79.54 | 78.68 | 79.04 | 77.40 | 13,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
