DOW, S&P 500 SHED LOSSES DESPITE CHINA DATA DISAPPOINTMENT

Empire Manufacturing index unexpectedly posts second negative reading in three months

National Bank of Canada (NTIOF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

70.59

+1.16

(+1.67%)

As of 03:21PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2022	69.43	70.59	69.32	70.59	70.59	9,329
May 13, 2022	69.22	69.81	69.16	69.43	69.43	5,600
May 12, 2022	68.00	68.54	67.15	68.09	68.09	10,300
May 11, 2022	69.44	69.63	68.21	68.39	68.39	2,600
May 10, 2022	69.55	69.55	68.07	68.16	68.16	5,100
May 09, 2022	70.02	70.02	68.65	68.84	68.84	8,100
May 06, 2022	70.50	71.10	70.23	70.39	70.39	4,700
May 05, 2022	72.01	72.01	70.99	71.70	71.70	4,100
May 04, 2022	71.38	73.04	71.25	72.97	72.97	3,400
May 03, 2022	70.42	71.97	70.42	71.58	71.58	3,500
May 02, 2022	69.91	69.91	69.00	69.72	69.72	11,200
Apr 29, 2022	70.77	70.85	69.85	69.85	69.85	9,700
Apr 28, 2022	70.11	71.14	70.08	70.76	70.76	8,400
Apr 27, 2022	70.50	70.50	69.57	69.77	69.77	6,600
Apr 26, 2022	71.01	71.20	70.56	70.77	70.77	6,400
Apr 25, 2022	70.38	72.78	70.38	72.53	72.53	11,300
Apr 22, 2022	74.33	74.33	73.37	73.37	73.37	2,500
Apr 21, 2022	76.86	76.86	75.02	75.39	75.39	3,700
Apr 20, 2022	75.70	76.67	75.70	76.44	76.44	12,300
Apr 19, 2022	75.00	75.00	74.67	74.93	74.93	4,000
Apr 18, 2022	74.25	74.77	74.03	74.51	74.51	7,800
Apr 14, 2022	74.54	74.64	74.38	74.64	74.64	3,500
Apr 13, 2022	73.78	74.54	73.58	74.54	74.54	5,000
Apr 12, 2022	75.23	75.23	74.00	74.16	74.16	1,700
Apr 11, 2022	75.14	75.20	74.86	74.90	74.90	12,900
Apr 08, 2022	74.81	75.24	74.81	75.13	75.13	5,000
Apr 07, 2022	74.10	74.32	73.17	74.32	74.32	4,300
Apr 06, 2022	75.35	75.37	74.59	74.72	74.72	4,300
Apr 05, 2022	77.07	77.30	76.21	76.24	76.24	4,300
Apr 04, 2022	76.73	77.21	76.73	77.00	77.00	3,700
Apr 01, 2022	76.72	77.05	75.96	76.02	76.02	4,200
Mar 31, 2022	77.98	77.98	76.73	76.73	76.73	2,600
Mar 30, 2022	78.16	78.46	77.82	77.83	77.83	1,800
Mar 29, 2022	77.83	77.83	77.21	77.79	77.79	2,700
Mar 28, 2022	77.75	77.75	76.95	77.12	77.12	3,700
Mar 25, 2022	77.96	78.12	77.95	78.12	78.12	2,900
Mar 25, 2022	0.695 Dividend
Mar 24, 2022	78.76	79.05	78.28	78.32	77.63	14,000
Mar 23, 2022	80.35	80.35	78.78	78.78	78.08	45,400
Mar 22, 2022	80.75	80.75	80.22	80.55	79.84	21,500
Mar 21, 2022	80.15	80.47	80.08	80.08	79.37	4,700
Mar 18, 2022	78.96	80.28	78.87	80.27	79.56	47,400
Mar 17, 2022	78.56	79.28	78.56	79.25	78.55	116,100
Mar 16, 2022	77.97	78.30	77.39	78.30	77.61	2,800
Mar 15, 2022	77.41	77.41	76.65	76.92	76.24	4,100
Mar 14, 2022	77.33	77.48	76.81	77.16	76.48	5,500
Mar 11, 2022	77.66	77.66	76.70	76.70	76.02	4,900
Mar 10, 2022	75.95	76.89	75.95	76.50	75.82	4,900
Mar 09, 2022	76.33	77.15	76.16	76.87	76.19	7,200
Mar 08, 2022	75.31	75.90	74.59	74.97	74.30	9,300
Mar 07, 2022	76.51	76.81	75.35	75.39	74.72	10,400
Mar 04, 2022	78.03	78.07	77.38	77.81	77.12	11,200
Mar 03, 2022	83.82	83.82	78.67	79.03	78.33	5,800
Mar 02, 2022	78.99	79.82	78.99	79.82	79.11	2,300
Mar 01, 2022	79.32	79.35	77.87	78.16	77.47	3,600
Feb 28, 2022	80.56	80.56	79.57	80.18	79.47	23,400
Feb 25, 2022	80.36	80.77	80.00	80.73	80.01	6,900
Feb 24, 2022	77.77	78.58	77.22	78.54	77.84	6,200
Feb 23, 2022	79.95	79.95	79.27	79.27	78.57	2,000
Feb 22, 2022	79.02	80.25	79.02	79.88	79.17	6,300
Feb 18, 2022	80.05	80.05	79.65	79.68	78.97	5,100
Feb 17, 2022	81.06	81.06	79.46	79.48	78.77	3,000
Feb 16, 2022	81.38	81.49	81.13	81.13	80.41	1,600
Feb 15, 2022	81.08	81.30	80.63	81.30	80.58	16,700
Feb 14, 2022	80.41	80.74	80.38	80.50	79.79	3,500
Feb 11, 2022	81.65	82.12	80.51	80.74	80.02	5,500
Feb 10, 2022	82.10	82.38	81.27	81.29	80.57	3,300
Feb 09, 2022	82.43	82.58	82.19	82.54	81.81	2,800
Feb 08, 2022	81.53	81.91	81.49	81.82	81.09	2,200
Feb 07, 2022	81.61	81.61	80.99	81.45	80.73	4,700
Feb 04, 2022	80.30	80.81	79.93	80.71	79.99	3,300
Feb 03, 2022	80.73	80.73	80.51	80.55	79.84	1,200
Feb 02, 2022	80.90	81.26	80.77	81.06	80.34	1,000
Feb 01, 2022	80.00	80.92	79.91	80.92	80.20	4,300
Jan 31, 2022	78.36	80.18	78.36	80.13	79.42	4,300
Jan 28, 2022	78.01	78.43	77.72	78.40	77.70	2,100
Jan 27, 2022	79.97	80.17	77.83	77.83	77.14	4,200
Jan 26, 2022	79.33	80.10	78.98	79.10	78.40	4,600
Jan 25, 2022	76.23	78.40	76.22	78.11	77.42	3,400
Jan 24, 2022	77.01	77.01	75.37	76.94	76.26	5,900
Jan 21, 2022	78.66	78.66	77.31	77.73	77.04	41,200
Jan 20, 2022	79.83	80.88	79.43	79.43	78.73	3,400
Jan 19, 2022	81.15	81.15	79.57	79.64	78.93	6,100
Jan 18, 2022	82.09	82.09	81.29	81.70	80.97	2,900
Jan 14, 2022	79.87	80.72	79.87	80.71	79.99	3,100
Jan 13, 2022	80.48	81.07	80.48	80.53	79.82	78,900
Jan 12, 2022	79.33	80.81	79.33	79.92	79.21	4,900
Jan 11, 2022	78.55	78.87	78.32	78.79	78.09	9,600
Jan 10, 2022	78.68	78.68	77.75	77.93	77.24	3,500
Jan 07, 2022	77.92	78.95	77.85	78.93	78.23	3,100
Jan 06, 2022	78.06	78.06	76.86	77.13	76.45	4,000
Jan 05, 2022	78.17	78.17	77.45	77.45	76.76	3,300
Jan 04, 2022	76.73	78.21	76.73	78.17	77.48	2,700
Jan 03, 2022	76.77	77.99	76.40	76.40	75.72	900
Dec 31, 2021	76.15	76.22	76.15	76.22	75.54	1,100
Dec 30, 2021	76.03	76.13	76.03	76.10	75.42	1,200
Dec 29, 2021	77.00	77.00	75.75	75.75	75.08	2,500
Dec 28, 2021	75.55	76.80	75.55	76.23	75.55	2,500
Dec 27, 2021	76.00	76.00	75.61	75.65	74.98	1,500
Dec 23, 2021	75.40	76.48	75.40	76.20	75.52	11,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,216.61+116.80(+0.58%)

S&P 5004,011.89-12.00(-0.30%)

DOW32,250.50+53.84(+0.17%)

CAD/USD0.7785+0.0038(+0.48%)

CRUDE OIL113.73+3.24(+2.93%)

BTC-CAD38,226.09-883.04(-2.26%)

DOW, S&P 500 SHED LOSSES DESPITE CHINA DATA DISAPPOINTMENT

National Bank of Canada (NTIOF)

S&P/TSX
20,216.61
+116.80(+0.58%)

S&P 500
4,011.89
-12.00(-0.30%)

DOW
32,250.50
+53.84(+0.17%)

CAD/USD
0.7785
+0.0038(+0.48%)

CRUDE OIL
113.73
+3.24(+2.93%)

BTC-CAD
38,226.09
-883.04(-2.26%)