DOW, S&P 500 SURGE AS STRONG NOVEMBER COMES TO CLOSE

Fed's preferred inflation gauge shows further signs of cooling in October

National Bank of Canada (NTIOF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

66.10

+0.30

(+0.46%)

At close: 02:30PM EST

Time Period:

Nov 30, 2022 - Nov 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2023	65.40	66.11	65.40	66.10	66.10	2,539
Nov 29, 2023	65.40	66.03	65.40	65.80	65.80	44,700
Nov 28, 2023	65.57	65.63	64.93	64.93	64.93	180,700
Nov 27, 2023	65.94	66.33	65.94	66.33	66.33	108,900
Nov 24, 2023	66.39	66.41	66.12	66.12	66.12	3,700
Nov 22, 2023	65.25	65.89	64.99	65.59	65.59	16,000
Nov 21, 2023	66.46	66.47	65.88	65.88	65.88	46,900
Nov 20, 2023	66.33	66.46	66.29	66.29	66.29	39,800
Nov 17, 2023	65.00	66.73	65.00	66.56	66.56	54,600
Nov 16, 2023	65.87	65.87	65.62	65.76	65.76	17,900
Nov 15, 2023	66.00	66.41	66.00	66.25	66.25	46,300
Nov 14, 2023	64.21	65.78	64.21	65.77	65.77	50,900
Nov 13, 2023	63.75	63.84	63.16	63.16	63.16	117,600
Nov 10, 2023	64.36	64.55	64.20	64.25	64.25	31,700
Nov 09, 2023	64.68	64.95	64.41	64.50	64.50	15,500
Nov 08, 2023	63.77	63.85	63.42	63.85	63.85	50,400
Nov 07, 2023	63.64	63.64	63.31	63.47	63.47	69,100
Nov 06, 2023	64.83	64.91	64.38	64.46	64.46	54,800
Nov 03, 2023	65.22	65.22	64.87	65.21	65.21	37,200
Nov 02, 2023	63.45	64.33	63.45	64.32	64.32	42,100
Nov 01, 2023	62.04	62.20	61.50	62.20	62.20	185,200
Oct 31, 2023	62.98	62.98	61.84	62.23	62.23	14,900
Oct 30, 2023	62.65	63.47	62.60	63.20	63.20	172,500
Oct 27, 2023	61.92	61.92	61.47	61.60	61.60	119,100
Oct 26, 2023	62.09	62.43	61.74	62.08	62.08	120,900
Oct 25, 2023	61.39	62.14	61.39	61.87	61.87	116,000
Oct 24, 2023	62.37	62.45	61.82	61.89	61.89	45,300
Oct 23, 2023	61.76	62.76	61.60	62.16	62.16	33,100
Oct 20, 2023	60.71	63.70	60.71	62.47	62.47	150,900
Oct 19, 2023	63.30	64.53	63.27	64.48	64.48	203,700
Oct 18, 2023	64.54	64.54	63.63	63.63	63.63	35,000
Oct 17, 2023	65.06	65.41	64.78	64.78	64.78	58,800
Oct 16, 2023	60.92	65.13	60.92	65.07	65.07	8,800
Oct 13, 2023	64.92	65.21	64.30	64.30	64.30	47,800
Oct 12, 2023	64.98	65.07	64.55	64.69	64.69	28,700
Oct 11, 2023	65.22	65.86	65.11	65.77	65.77	9,400
Oct 10, 2023	65.13	65.39	65.02	65.08	65.08	48,300
Oct 09, 2023	64.50	65.14	64.50	65.14	65.14	1,000
Oct 06, 2023	63.78	64.92	63.41	64.92	64.92	17,900
Oct 05, 2023	63.85	64.16	63.71	63.71	63.71	39,200
Oct 04, 2023	63.58	63.63	63.28	63.28	63.28	22,100
Oct 03, 2023	61.96	64.16	60.72	63.85	63.85	112,200
Oct 02, 2023	65.99	65.99	64.88	64.93	64.93	33,800
Sept 29, 2023	67.50	67.50	66.51	66.61	66.61	15,600
Sept 28, 2023	66.21	67.09	66.21	66.98	66.98	50,600
Sept 27, 2023	66.15	66.30	65.52	65.66	65.66	54,100
Sept 26, 2023	66.77	66.81	66.59	66.59	66.59	57,200
Sept 25, 2023	67.32	67.84	67.32	67.69	67.69	33,300
Sept 22, 2023	68.66	68.66	68.02	68.02	68.02	34,000
Sept 22, 2023	0.757 Dividend
Sept 21, 2023	69.97	69.97	69.01	69.01	68.25	54,500
Sept 20, 2023	71.05	71.05	70.46	70.49	69.72	64,700
Sept 19, 2023	70.51	70.53	70.26	70.37	69.60	110,500
Sept 18, 2023	69.81	70.43	69.57	70.43	69.66	11,400
Sept 15, 2023	69.94	70.06	69.88	70.06	69.29	129,200
Sept 14, 2023	69.72	69.72	69.53	69.53	68.77	32,300
Sept 13, 2023	70.16	70.18	69.16	69.23	68.47	23,000
Sept 12, 2023	69.14	69.57	69.14	69.57	68.81	123,300
Sept 11, 2023	68.33	68.85	68.07	68.72	67.97	94,400
Sept 08, 2023	67.59	67.70	67.47	67.67	66.93	149,000
Sept 07, 2023	66.96	67.14	66.60	66.60	65.87	85,300
Sept 06, 2023	68.41	68.41	68.01	68.01	67.26	75,600
Sept 05, 2023	69.29	69.73	69.12	69.27	68.51	5,000
Sept 01, 2023	70.42	70.58	69.66	69.82	69.05	3,700
Aug 31, 2023	71.19	71.19	69.79	69.79	69.02	67,500
Aug 30, 2023	69.06	72.25	69.06	71.53	70.75	2,300
Aug 29, 2023	72.93	73.89	72.93	73.89	73.08	2,700
Aug 28, 2023	72.72	73.01	72.72	72.86	72.06	2,200
Aug 25, 2023	73.42	73.42	71.94	71.94	71.15	2,600
Aug 24, 2023	73.98	73.98	73.32	73.32	72.52	1,000
Aug 23, 2023	73.12	74.00	73.12	74.00	73.19	1,300
Aug 22, 2023	73.49	73.49	72.76	72.88	72.08	1,300
Aug 21, 2023	74.27	74.27	73.13	73.48	72.67	4,600
Aug 18, 2023	73.94	74.27	73.94	74.19	73.38	3,700
Aug 17, 2023	74.77	74.77	74.54	74.54	73.72	2,600
Aug 16, 2023	75.06	75.06	75.06	75.06	74.24	600
Aug 15, 2023	76.17	76.17	75.06	75.06	74.24	1,100
Aug 14, 2023	76.78	76.78	76.55	76.61	75.77	700
Aug 11, 2023	76.94	76.94	76.94	76.94	76.10	500
Aug 10, 2023	77.09	77.09	76.55	76.55	75.71	400
Aug 09, 2023	76.23	76.23	75.84	76.18	75.34	700
Aug 08, 2023	75.00	75.77	75.00	75.77	74.94	900
Aug 07, 2023	79.99	79.99	77.50	79.98	79.10	700
Aug 04, 2023	76.21	76.75	76.21	76.75	75.91	2,100
Aug 03, 2023	75.68	75.68	75.68	75.68	74.85	500
Aug 02, 2023	76.87	76.87	76.84	76.84	76.00	400
Aug 01, 2023	77.22	77.59	77.22	77.59	76.74	1,300
Jul 31, 2023	78.49	78.49	78.34	78.34	77.48	500
Jul 28, 2023	78.17	78.17	78.14	78.14	77.28	800
Jul 27, 2023	77.79	77.79	77.77	77.79	76.94	600
Jul 26, 2023	77.55	77.77	77.29	77.52	76.67	1,100
Jul 25, 2023	77.09	77.33	77.09	77.30	76.45	2,900
Jul 24, 2023	77.38	77.76	77.38	77.49	76.64	1,800
Jul 21, 2023	76.41	76.49	76.19	76.19	75.35	1,000
Jul 20, 2023	76.81	76.81	76.45	76.57	75.73	1,100
Jul 19, 2023	76.30	76.64	76.30	76.64	75.80	2,400
Jul 18, 2023	76.50	76.63	76.18	76.18	75.34	900
Jul 17, 2023	76.18	76.18	76.18	76.18	75.34	600
Jul 14, 2023	75.88	75.88	75.40	75.40	74.57	1,200
Jul 13, 2023	75.78	76.00	75.70	75.70	74.87	3,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,236.29+120.09(+0.60%)

S&P 5004,567.80+17.22(+0.38%)

DOW35,950.89+520.47(+1.47%)

CAD/USD0.7377+0.0017(+0.23%)

CRUDE OIL75.61-2.25(-2.89%)

Bitcoin CAD51,245.15+6.04(+0.01%)

DOW, S&P 500 SURGE AS STRONG NOVEMBER COMES TO CLOSE

National Bank of Canada (NTIOF)

S&P/TSX
20,236.29
+120.09(+0.60%)

S&P 500
4,567.80
+17.22(+0.38%)

DOW
35,950.89
+520.47(+1.47%)

CAD/USD
0.7377
+0.0017(+0.23%)

CRUDE OIL
75.61
-2.25(-2.89%)

Bitcoin CAD
51,245.15
+6.04(+0.01%)