Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202270.3970.6170.2470.3970.393,182
Aug 08, 202270.6970.7170.4270.4270.423,300
Aug 05, 202269.9470.2569.9470.0970.093,300
Aug 04, 202270.5570.6070.1770.4270.426,200
Aug 03, 202270.4770.9770.1170.8070.806,200
Aug 02, 202269.4370.5269.4070.4670.462,000
Aug 01, 202272.0174.0068.7573.8873.884,100
Jul 29, 202269.8870.0369.7869.8969.893,900
Jul 28, 202269.5369.7969.4069.7869.789,100
Jul 27, 202268.6569.4068.5469.4069.405,700
Jul 26, 202269.8369.8368.0768.0968.095,900
Jul 25, 202269.6270.0069.6270.0070.003,800
Jul 22, 202269.7269.7968.6968.8968.8910,500
Jul 21, 202268.5369.3368.4969.2569.2564,300
Jul 20, 202268.6969.2168.6269.0569.053,900
Jul 19, 202266.7868.2366.7868.0468.0426,500
Jul 18, 202265.6766.2565.4165.4265.423,000
Jul 15, 202263.9964.4863.9964.2964.298,800
Jul 14, 202264.6564.9463.5063.5063.508,000
Jul 13, 202266.6366.7965.9166.7866.784,600
Jul 12, 202267.0067.3566.6166.7366.734,000
Jul 11, 202266.8166.9266.5766.8066.8010,000
Jul 08, 202267.6367.6467.1967.4467.448,800
Jul 07, 202266.5867.0466.5866.9066.904,400
Jul 06, 202264.3265.1664.2465.1665.165,900
Jul 05, 202264.9765.1764.1965.1665.167,500
Jul 01, 202265.3471.8763.5770.9770.971,800
Jun 30, 202264.3165.6864.1565.6865.688,400
Jun 29, 202265.6265.7164.8365.4465.449,200
Jun 28, 202266.4966.4965.4565.7365.736,900
Jun 27, 202264.6465.5264.6465.4065.4015,100
Jun 24, 202264.2365.4264.2364.7464.747,500
Jun 24, 20220.708 Dividend
Jun 23, 202265.9465.9464.4164.4163.703,000
Jun 22, 202266.9067.6566.7267.4066.6612,000
Jun 21, 202268.1168.3567.9068.1467.3918,700
Jun 17, 202266.2066.2765.5966.0165.288,600
Jun 16, 202268.2268.2265.9865.9865.255,500
Jun 15, 202268.9169.7668.7369.7168.946,300
Jun 14, 202269.4969.4968.5268.6767.928,900
Jun 13, 202270.5570.8769.9870.0069.234,600
Jun 10, 202273.2473.3772.1372.6971.895,900
Jun 09, 202275.9275.9274.7574.7573.932,800
Jun 08, 202276.4376.4476.1176.4475.602,100
Jun 07, 202277.0077.0976.8376.9776.1218,200
Jun 06, 202277.7477.8377.5177.5176.661,100
Jun 03, 202277.3277.3377.2977.3376.48700
Jun 02, 202277.0177.8477.0077.7176.863,400
Jun 01, 202277.2977.3376.2777.1276.2710,000
May 31, 202276.3377.1076.2076.7075.8615,500
May 27, 202273.3776.7373.3776.5375.6912,900
May 26, 202274.1274.1974.1274.1973.371,000
May 25, 202273.8774.0973.5473.8473.032,700
May 24, 202272.9573.2472.5973.2472.433,500
May 23, 202268.2978.6868.2973.4272.618,600
May 20, 202271.3171.8371.0171.8371.041,800
May 19, 202270.9572.3470.9571.8971.1019,700
May 18, 202271.5471.5470.7870.8870.102,200
May 17, 202271.3872.2571.3872.1471.355,700
May 16, 202269.4370.6469.3270.6469.869,800
May 13, 202269.2269.8169.1669.4368.675,600
May 12, 202268.0068.5467.1568.0967.3410,300
May 11, 202269.4469.6368.2168.3967.642,600
May 10, 202269.5569.5568.0768.1667.415,100
May 09, 202270.0270.0268.6568.8468.088,100
May 06, 202270.5071.1070.2370.3969.624,700
May 05, 202272.0172.0170.9971.7070.914,100
May 04, 202271.3873.0471.2572.9772.173,400
May 03, 202270.4271.9770.4271.5870.793,500
May 02, 202269.9169.9169.0069.7268.9511,200
Apr 29, 202270.7770.8569.8569.8569.089,700
Apr 28, 202270.1171.1470.0870.7669.988,400
Apr 27, 202270.5070.5069.5769.7769.006,600
Apr 26, 202271.0171.2070.5670.7769.996,400
Apr 25, 202270.3872.7870.3872.5371.7311,300
Apr 22, 202274.3374.3373.3773.3772.562,500
Apr 21, 202276.8676.8675.0275.3974.563,700
Apr 20, 202275.7076.6775.7076.4475.6012,300
Apr 19, 202275.0075.0074.6774.9374.114,000
Apr 18, 202274.2574.7774.0374.5173.697,800
Apr 14, 202274.5474.6474.3874.6473.823,500
Apr 13, 202273.7874.5473.5874.5473.725,000
Apr 12, 202275.2375.2374.0074.1673.341,700
Apr 11, 202275.1475.2074.8674.9074.0812,900
Apr 08, 202274.8175.2474.8175.1374.305,000
Apr 07, 202274.1074.3273.1774.3273.504,300
Apr 06, 202275.3575.3774.5974.7273.904,300
Apr 05, 202277.0777.3076.2176.2475.404,300
Apr 04, 202276.7377.2176.7377.0076.153,700
Apr 01, 202276.7277.0575.9676.0275.184,200
Mar 31, 202277.9877.9876.7376.7375.892,600
Mar 30, 202278.1678.4677.8277.8376.971,800
Mar 29, 202277.8377.8377.2177.7976.932,700
Mar 28, 202277.7577.7576.9577.1276.273,700
Mar 25, 202277.9678.1277.9578.1277.262,900
Mar 25, 20220.695 Dividend
Mar 24, 202278.7679.0578.2878.3276.7714,000
Mar 23, 202280.3580.3578.7878.7877.2245,400
Mar 22, 202280.7580.7580.2280.5578.9621,500
Mar 21, 202280.1580.4780.0880.0878.504,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...