National Bank of Canada (NTIOF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:40PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 63.70 | 63.70 | 62.58 | 62.63 | 62.63 | 6,500 |
| Sept 29, 2022 | 62.72 | 63.05 | 62.34 | 63.01 | 63.01 | 6,500 |
| Sept 28, 2022 | 63.44 | 64.10 | 63.44 | 64.06 | 64.06 | 8,600 |
| Sept 27, 2022 | 62.45 | 62.76 | 61.98 | 62.31 | 62.31 | 33,200 |
| Sept 26, 2022 | 62.80 | 63.37 | 61.90 | 62.49 | 62.49 | 7,300 |
| Sept 23, 2022 | 63.33 | 63.33 | 62.58 | 63.09 | 63.09 | 34,400 |
| Sept 23, 2022 | 0.682 Dividend | |||||
| Sept 22, 2022 | 65.77 | 65.77 | 65.56 | 65.64 | 64.96 | 4,200 |
| Sept 21, 2022 | 67.68 | 67.68 | 66.47 | 66.47 | 65.78 | 27,800 |
| Sept 20, 2022 | 67.83 | 67.84 | 67.40 | 67.55 | 66.85 | 7,200 |
| Sept 19, 2022 | 68.38 | 68.56 | 68.38 | 68.55 | 67.84 | 2,700 |
| Sept 16, 2022 | 68.85 | 68.90 | 68.34 | 68.39 | 67.68 | 4,700 |
| Sept 15, 2022 | 70.10 | 70.10 | 69.51 | 69.58 | 68.86 | 2,900 |
| Sept 14, 2022 | 69.87 | 69.95 | 69.35 | 69.35 | 68.63 | 3,000 |
| Sept 13, 2022 | 70.20 | 70.31 | 70.10 | 70.10 | 69.37 | 1,400 |
| Sept 12, 2022 | 71.06 | 71.44 | 71.04 | 71.19 | 70.45 | 4,700 |
| Sept 09, 2022 | 69.94 | 70.29 | 69.94 | 70.29 | 69.56 | 3,500 |
| Sept 08, 2022 | 67.57 | 67.99 | 67.51 | 67.94 | 67.23 | 4,100 |
| Sept 07, 2022 | 65.48 | 66.73 | 65.48 | 66.71 | 66.02 | 6,100 |
| Sept 06, 2022 | 66.09 | 66.65 | 65.88 | 66.21 | 65.52 | 10,700 |
| Sept 02, 2022 | 66.67 | 67.31 | 66.41 | 66.68 | 65.99 | 4,300 |
| Sept 01, 2022 | 65.37 | 66.08 | 64.96 | 65.95 | 65.26 | 6,300 |
| Aug 31, 2022 | 66.98 | 66.98 | 66.46 | 66.46 | 65.77 | 4,500 |
| Aug 30, 2022 | 68.08 | 68.11 | 67.32 | 67.39 | 66.69 | 5,900 |
| Aug 29, 2022 | 68.67 | 68.74 | 68.55 | 68.69 | 67.98 | 3,800 |
| Aug 26, 2022 | 69.24 | 69.24 | 68.92 | 69.08 | 68.36 | 1,300 |
| Aug 25, 2022 | 71.05 | 71.06 | 70.56 | 70.56 | 69.83 | 3,600 |
| Aug 24, 2022 | 71.10 | 71.75 | 70.49 | 70.55 | 69.82 | 4,300 |
| Aug 23, 2022 | 71.94 | 71.94 | 71.25 | 71.25 | 70.51 | 1,700 |
| Aug 22, 2022 | 71.05 | 71.33 | 70.87 | 71.29 | 70.55 | 2,200 |
| Aug 19, 2022 | 72.17 | 72.18 | 72.02 | 72.18 | 71.43 | 2,500 |
| Aug 18, 2022 | 72.69 | 72.83 | 72.69 | 72.77 | 72.01 | 1,100 |
| Aug 17, 2022 | 72.61 | 73.23 | 72.59 | 73.14 | 72.38 | 2,000 |
| Aug 16, 2022 | 73.43 | 73.55 | 73.42 | 73.51 | 72.75 | 1,300 |
| Aug 15, 2022 | 72.13 | 72.44 | 71.94 | 72.32 | 71.57 | 3,000 |
| Aug 12, 2022 | 72.73 | 73.17 | 72.73 | 73.11 | 72.35 | 3,000 |
| Aug 11, 2022 | 72.67 | 72.69 | 72.65 | 72.65 | 71.90 | 1,500 |
| Aug 10, 2022 | 71.84 | 72.01 | 71.71 | 71.97 | 71.22 | 1,700 |
| Aug 09, 2022 | 70.39 | 70.61 | 70.24 | 70.39 | 69.66 | 3,200 |
| Aug 08, 2022 | 70.69 | 70.71 | 70.42 | 70.42 | 69.69 | 3,300 |
| Aug 05, 2022 | 69.94 | 70.25 | 69.94 | 70.09 | 69.36 | 3,300 |
| Aug 04, 2022 | 70.55 | 70.60 | 70.17 | 70.42 | 69.69 | 6,200 |
| Aug 03, 2022 | 70.47 | 70.97 | 70.11 | 70.80 | 70.06 | 6,200 |
| Aug 02, 2022 | 69.43 | 70.52 | 69.40 | 70.46 | 69.73 | 2,000 |
| Aug 01, 2022 | 72.01 | 74.00 | 68.75 | 73.88 | 73.11 | 4,100 |
| Jul 29, 2022 | 69.88 | 70.03 | 69.78 | 69.89 | 69.16 | 3,900 |
| Jul 28, 2022 | 69.53 | 69.79 | 69.40 | 69.78 | 69.05 | 9,100 |
| Jul 27, 2022 | 68.65 | 69.40 | 68.54 | 69.40 | 68.68 | 5,700 |
| Jul 26, 2022 | 69.83 | 69.83 | 68.07 | 68.09 | 67.38 | 5,900 |
| Jul 25, 2022 | 69.62 | 70.00 | 69.62 | 70.00 | 69.27 | 3,800 |
| Jul 22, 2022 | 69.72 | 69.79 | 68.69 | 68.89 | 68.17 | 10,500 |
| Jul 21, 2022 | 68.53 | 69.33 | 68.49 | 69.25 | 68.53 | 64,300 |
| Jul 20, 2022 | 68.69 | 69.21 | 68.62 | 69.05 | 68.33 | 3,900 |
| Jul 19, 2022 | 66.78 | 68.23 | 66.78 | 68.04 | 67.33 | 26,500 |
| Jul 18, 2022 | 65.67 | 66.25 | 65.41 | 65.42 | 64.74 | 3,000 |
| Jul 15, 2022 | 63.99 | 64.48 | 63.99 | 64.29 | 63.62 | 8,800 |
| Jul 14, 2022 | 64.65 | 64.94 | 63.50 | 63.50 | 62.84 | 8,000 |
| Jul 13, 2022 | 66.63 | 66.79 | 65.91 | 66.78 | 66.09 | 4,600 |
| Jul 12, 2022 | 67.00 | 67.35 | 66.61 | 66.73 | 66.04 | 4,000 |
| Jul 11, 2022 | 66.81 | 66.92 | 66.57 | 66.80 | 66.11 | 10,000 |
| Jul 08, 2022 | 67.63 | 67.64 | 67.19 | 67.44 | 66.74 | 8,800 |
| Jul 07, 2022 | 66.58 | 67.04 | 66.58 | 66.90 | 66.20 | 4,400 |
| Jul 06, 2022 | 64.32 | 65.16 | 64.24 | 65.16 | 64.48 | 5,900 |
| Jul 05, 2022 | 64.97 | 65.17 | 64.19 | 65.16 | 64.48 | 7,500 |
| Jul 01, 2022 | 65.34 | 71.87 | 63.57 | 70.97 | 70.23 | 1,800 |
| Jun 30, 2022 | 64.31 | 65.68 | 64.15 | 65.68 | 65.00 | 8,400 |
| Jun 29, 2022 | 65.62 | 65.71 | 64.83 | 65.44 | 64.76 | 9,200 |
| Jun 28, 2022 | 66.49 | 66.49 | 65.45 | 65.73 | 65.05 | 6,900 |
| Jun 27, 2022 | 64.64 | 65.52 | 64.64 | 65.40 | 64.72 | 15,100 |
| Jun 24, 2022 | 64.23 | 65.42 | 64.23 | 64.74 | 64.07 | 7,500 |
| Jun 24, 2022 | 0.708 Dividend | |||||
| Jun 23, 2022 | 65.94 | 65.94 | 64.41 | 64.41 | 63.04 | 3,000 |
| Jun 22, 2022 | 66.90 | 67.65 | 66.72 | 67.40 | 65.97 | 12,000 |
| Jun 21, 2022 | 68.11 | 68.35 | 67.90 | 68.14 | 66.69 | 18,700 |
| Jun 17, 2022 | 66.20 | 66.27 | 65.59 | 66.01 | 64.61 | 8,600 |
| Jun 16, 2022 | 68.22 | 68.22 | 65.98 | 65.98 | 64.58 | 5,500 |
| Jun 15, 2022 | 68.91 | 69.76 | 68.73 | 69.71 | 68.23 | 6,300 |
| Jun 14, 2022 | 69.49 | 69.49 | 68.52 | 68.67 | 67.21 | 8,900 |
| Jun 13, 2022 | 70.55 | 70.87 | 69.98 | 70.00 | 68.51 | 4,600 |
| Jun 10, 2022 | 73.24 | 73.37 | 72.13 | 72.69 | 71.14 | 5,900 |
| Jun 09, 2022 | 75.92 | 75.92 | 74.75 | 74.75 | 73.16 | 2,800 |
| Jun 08, 2022 | 76.43 | 76.44 | 76.11 | 76.44 | 74.81 | 2,100 |
| Jun 07, 2022 | 77.00 | 77.09 | 76.83 | 76.97 | 75.33 | 18,200 |
| Jun 06, 2022 | 77.74 | 77.83 | 77.51 | 77.51 | 75.86 | 1,100 |
| Jun 03, 2022 | 77.32 | 77.33 | 77.29 | 77.33 | 75.69 | 700 |
| Jun 02, 2022 | 77.01 | 77.84 | 77.00 | 77.71 | 76.06 | 3,400 |
| Jun 01, 2022 | 77.29 | 77.33 | 76.27 | 77.12 | 75.48 | 10,000 |
| May 31, 2022 | 76.33 | 77.10 | 76.20 | 76.70 | 75.07 | 15,500 |
| May 27, 2022 | 73.37 | 76.73 | 73.37 | 76.53 | 74.90 | 12,900 |
| May 26, 2022 | 74.12 | 74.19 | 74.12 | 74.19 | 72.61 | 1,000 |
| May 25, 2022 | 73.87 | 74.09 | 73.54 | 73.84 | 72.27 | 2,700 |
| May 24, 2022 | 72.95 | 73.24 | 72.59 | 73.24 | 71.68 | 3,500 |
| May 23, 2022 | 68.29 | 78.68 | 68.29 | 73.42 | 71.86 | 8,600 |
| May 20, 2022 | 71.31 | 71.83 | 71.01 | 71.83 | 70.30 | 1,800 |
| May 19, 2022 | 70.95 | 72.34 | 70.95 | 71.89 | 70.36 | 19,700 |
| May 18, 2022 | 71.54 | 71.54 | 70.78 | 70.88 | 69.37 | 2,200 |
| May 17, 2022 | 71.38 | 72.25 | 71.38 | 72.14 | 70.61 | 5,700 |
| May 16, 2022 | 69.43 | 70.64 | 69.32 | 70.64 | 69.14 | 9,800 |
| May 13, 2022 | 69.22 | 69.81 | 69.16 | 69.43 | 67.95 | 5,600 |
| May 12, 2022 | 68.00 | 68.54 | 67.15 | 68.09 | 66.64 | 10,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
