Canada markets closed

National Bank of Canada (NTIOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
62.62-0.39 (-0.62%)
At close: 03:40PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202263.7063.7062.5862.6362.636,500
Sept 29, 202262.7263.0562.3463.0163.016,500
Sept 28, 202263.4464.1063.4464.0664.068,600
Sept 27, 202262.4562.7661.9862.3162.3133,200
Sept 26, 202262.8063.3761.9062.4962.497,300
Sept 23, 202263.3363.3362.5863.0963.0934,400
Sept 23, 20220.682 Dividend
Sept 22, 202265.7765.7765.5665.6464.964,200
Sept 21, 202267.6867.6866.4766.4765.7827,800
Sept 20, 202267.8367.8467.4067.5566.857,200
Sept 19, 202268.3868.5668.3868.5567.842,700
Sept 16, 202268.8568.9068.3468.3967.684,700
Sept 15, 202270.1070.1069.5169.5868.862,900
Sept 14, 202269.8769.9569.3569.3568.633,000
Sept 13, 202270.2070.3170.1070.1069.371,400
Sept 12, 202271.0671.4471.0471.1970.454,700
Sept 09, 202269.9470.2969.9470.2969.563,500
Sept 08, 202267.5767.9967.5167.9467.234,100
Sept 07, 202265.4866.7365.4866.7166.026,100
Sept 06, 202266.0966.6565.8866.2165.5210,700
Sept 02, 202266.6767.3166.4166.6865.994,300
Sept 01, 202265.3766.0864.9665.9565.266,300
Aug 31, 202266.9866.9866.4666.4665.774,500
Aug 30, 202268.0868.1167.3267.3966.695,900
Aug 29, 202268.6768.7468.5568.6967.983,800
Aug 26, 202269.2469.2468.9269.0868.361,300
Aug 25, 202271.0571.0670.5670.5669.833,600
Aug 24, 202271.1071.7570.4970.5569.824,300
Aug 23, 202271.9471.9471.2571.2570.511,700
Aug 22, 202271.0571.3370.8771.2970.552,200
Aug 19, 202272.1772.1872.0272.1871.432,500
Aug 18, 202272.6972.8372.6972.7772.011,100
Aug 17, 202272.6173.2372.5973.1472.382,000
Aug 16, 202273.4373.5573.4273.5172.751,300
Aug 15, 202272.1372.4471.9472.3271.573,000
Aug 12, 202272.7373.1772.7373.1172.353,000
Aug 11, 202272.6772.6972.6572.6571.901,500
Aug 10, 202271.8472.0171.7171.9771.221,700
Aug 09, 202270.3970.6170.2470.3969.663,200
Aug 08, 202270.6970.7170.4270.4269.693,300
Aug 05, 202269.9470.2569.9470.0969.363,300
Aug 04, 202270.5570.6070.1770.4269.696,200
Aug 03, 202270.4770.9770.1170.8070.066,200
Aug 02, 202269.4370.5269.4070.4669.732,000
Aug 01, 202272.0174.0068.7573.8873.114,100
Jul 29, 202269.8870.0369.7869.8969.163,900
Jul 28, 202269.5369.7969.4069.7869.059,100
Jul 27, 202268.6569.4068.5469.4068.685,700
Jul 26, 202269.8369.8368.0768.0967.385,900
Jul 25, 202269.6270.0069.6270.0069.273,800
Jul 22, 202269.7269.7968.6968.8968.1710,500
Jul 21, 202268.5369.3368.4969.2568.5364,300
Jul 20, 202268.6969.2168.6269.0568.333,900
Jul 19, 202266.7868.2366.7868.0467.3326,500
Jul 18, 202265.6766.2565.4165.4264.743,000
Jul 15, 202263.9964.4863.9964.2963.628,800
Jul 14, 202264.6564.9463.5063.5062.848,000
Jul 13, 202266.6366.7965.9166.7866.094,600
Jul 12, 202267.0067.3566.6166.7366.044,000
Jul 11, 202266.8166.9266.5766.8066.1110,000
Jul 08, 202267.6367.6467.1967.4466.748,800
Jul 07, 202266.5867.0466.5866.9066.204,400
Jul 06, 202264.3265.1664.2465.1664.485,900
Jul 05, 202264.9765.1764.1965.1664.487,500
Jul 01, 202265.3471.8763.5770.9770.231,800
Jun 30, 202264.3165.6864.1565.6865.008,400
Jun 29, 202265.6265.7164.8365.4464.769,200
Jun 28, 202266.4966.4965.4565.7365.056,900
Jun 27, 202264.6465.5264.6465.4064.7215,100
Jun 24, 202264.2365.4264.2364.7464.077,500
Jun 24, 20220.708 Dividend
Jun 23, 202265.9465.9464.4164.4163.043,000
Jun 22, 202266.9067.6566.7267.4065.9712,000
Jun 21, 202268.1168.3567.9068.1466.6918,700
Jun 17, 202266.2066.2765.5966.0164.618,600
Jun 16, 202268.2268.2265.9865.9864.585,500
Jun 15, 202268.9169.7668.7369.7168.236,300
Jun 14, 202269.4969.4968.5268.6767.218,900
Jun 13, 202270.5570.8769.9870.0068.514,600
Jun 10, 202273.2473.3772.1372.6971.145,900
Jun 09, 202275.9275.9274.7574.7573.162,800
Jun 08, 202276.4376.4476.1176.4474.812,100
Jun 07, 202277.0077.0976.8376.9775.3318,200
Jun 06, 202277.7477.8377.5177.5175.861,100
Jun 03, 202277.3277.3377.2977.3375.69700
Jun 02, 202277.0177.8477.0077.7176.063,400
Jun 01, 202277.2977.3376.2777.1275.4810,000
May 31, 202276.3377.1076.2076.7075.0715,500
May 27, 202273.3776.7373.3776.5374.9012,900
May 26, 202274.1274.1974.1274.1972.611,000
May 25, 202273.8774.0973.5473.8472.272,700
May 24, 202272.9573.2472.5973.2471.683,500
May 23, 202268.2978.6868.2973.4271.868,600
May 20, 202271.3171.8371.0171.8370.301,800
May 19, 202270.9572.3470.9571.8970.3619,700
May 18, 202271.5471.5470.7870.8869.372,200
May 17, 202271.3872.2571.3872.1470.615,700
May 16, 202269.4370.6469.3270.6469.149,800
May 13, 202269.2269.8169.1669.4367.955,600
May 12, 202268.0068.5467.1568.0966.6410,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...