STOCKS MIXED AFTER TWO-DAY RALLY AS INVESTORS ASSESS OMICRON NEWS

Crude oil inventories dropped less than expected last week: EIA

National Bank of Canada (NTIOF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

76.76

-0.75

(-0.97%)

As of 11:02AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 08, 2021	77.76	77.77	76.75	76.76	76.76	1,905
Dec. 07, 2021	78.12	78.12	77.52	77.52	77.52	1,900
Dec. 06, 2021	75.75	76.90	75.75	76.76	76.76	3,500
Dec. 03, 2021	76.49	76.49	74.69	74.73	74.73	2,300
Dec. 02, 2021	75.09	75.51	74.93	75.10	75.10	3,500
Dec. 01, 2021	76.69	76.96	74.78	74.78	74.78	5,500
Nov. 30, 2021	78.99	78.99	77.54	77.59	77.59	6,100
Nov. 29, 2021	79.56	80.10	79.56	79.85	79.85	3,500
Nov. 26, 2021	80.29	80.29	79.72	79.91	79.91	900
Nov. 24, 2021	81.32	82.46	81.32	82.13	82.13	2,300
Nov. 23, 2021	83.07	83.07	82.55	82.74	82.74	5,200
Nov. 22, 2021	82.53	83.30	82.53	83.02	83.02	1,500
Nov. 19, 2021	81.99	83.05	81.99	82.85	82.85	9,600
Nov. 18, 2021	82.89	83.64	82.89	83.64	83.64	800
Nov. 17, 2021	82.76	82.76	82.61	82.69	82.69	2,000
Nov. 16, 2021	83.68	83.68	83.15	83.15	83.15	1,500
Nov. 15, 2021	84.17	84.17	83.88	83.92	83.92	1,500
Nov. 12, 2021	82.62	84.05	82.62	84.00	84.00	1,500
Nov. 11, 2021	83.44	83.50	83.43	83.50	83.50	900
Nov. 10, 2021	83.89	83.91	83.89	83.91	83.91	700
Nov. 09, 2021	83.42	84.09	83.41	83.98	83.98	2,400
Nov. 08, 2021	83.67	83.76	83.67	83.76	83.76	1,200
Nov. 05, 2021	84.25	84.25	84.18	84.18	84.18	800
Nov. 04, 2021	83.65	83.65	83.65	83.65	83.65	200
Nov. 03, 2021	83.41	84.35	83.41	84.24	84.24	2,000
Nov. 02, 2021	82.78	83.70	82.78	83.48	83.48	600
Nov. 01, 2021	82.70	82.91	82.65	82.88	82.88	1,200
Oct. 29, 2021	82.89	83.17	82.72	82.72	82.72	3,000
Oct. 28, 2021	83.94	84.15	83.94	83.97	83.97	2,300
Oct. 27, 2021	84.21	84.21	83.57	83.65	83.65	2,800
Oct. 26, 2021	84.25	84.32	84.17	84.17	84.17	1,400
Oct. 25, 2021	83.79	83.79	83.61	83.61	83.61	900
Oct. 22, 2021	83.84	83.84	83.54	83.70	83.70	2,000
Oct. 21, 2021	83.50	83.50	82.91	82.91	82.91	2,600
Oct. 20, 2021	82.58	82.88	82.58	82.88	82.88	1,300
Oct. 19, 2021	83.26	83.26	82.57	82.57	82.57	1,700
Oct. 18, 2021	82.46	82.96	82.43	82.78	82.78	1,600
Oct. 15, 2021	81.00	82.53	81.00	82.53	82.53	2,500
Oct. 14, 2021	81.44	81.81	81.44	81.72	81.72	1,600
Oct. 13, 2021	80.62	80.93	80.30	80.90	80.90	27,400
Oct. 12, 2021	80.44	80.57	80.00	80.57	80.57	1,800
Oct. 11, 2021	88.09	88.09	88.09	88.09	88.09	500
Oct. 08, 2021	80.21	80.45	80.21	80.45	80.45	600
Oct. 07, 2021	79.77	79.80	79.68	79.80	79.80	1,900
Oct. 06, 2021	78.96	79.00	78.60	79.00	79.00	600
Oct. 05, 2021	78.86	79.44	78.86	79.44	79.44	3,700
Oct. 04, 2021	78.79	78.79	77.80	78.28	78.28	7,500
Oct. 01, 2021	76.54	77.78	76.39	77.78	77.78	4,100
Sep. 30, 2021	75.89	77.25	75.72	76.87	76.87	7,700
Sep. 29, 2021	75.96	75.96	75.72	75.72	75.72	1,600
Sep. 28, 2021	76.26	76.56	76.02	76.02	76.02	2,700
Sep. 27, 2021	76.43	77.24	76.27	77.19	77.19	9,600
Sep. 24, 2021	75.71	76.00	75.55	75.70	75.70	1,600
Sep. 24, 2021	0.561 Dividend
Sep. 23, 2021	76.39	76.59	76.35	76.39	75.83	2,600
Sep. 22, 2021	74.70	75.78	74.70	75.06	74.51	5,800
Sep. 21, 2021	75.61	75.61	74.22	74.34	73.79	4,100
Sep. 20, 2021	75.84	75.84	74.47	75.10	74.55	3,900
Sep. 17, 2021	77.39	77.39	76.65	76.89	76.33	3,900
Sep. 16, 2021	77.75	77.81	77.59	77.81	77.24	1,600
Sep. 15, 2021	77.54	77.72	77.29	77.71	77.14	2,900
Sep. 14, 2021	78.05	78.05	77.41	77.53	76.96	1,800
Sep. 13, 2021	77.66	77.80	77.59	77.80	77.23	5,300
Sep. 10, 2021	77.08	77.49	77.08	77.33	76.76	2,900
Sep. 09, 2021	77.13	77.15	76.89	77.09	76.52	3,500
Sep. 08, 2021	77.41	77.41	76.56	76.89	76.33	2,300
Sep. 07, 2021	77.82	77.90	76.79	77.27	76.70	5,200
Sep. 03, 2021	78.20	78.62	78.20	78.62	78.04	1,000
Sep. 02, 2021	78.24	78.59	78.24	78.48	77.90	2,200
Sep. 01, 2021	80.00	80.42	79.09	79.13	78.55	11,400
Aug. 31, 2021	78.97	79.86	78.97	79.38	78.80	19,400
Aug. 30, 2021	78.68	79.54	78.68	79.04	78.46	13,200
Aug. 27, 2021	78.41	78.72	77.80	78.68	78.10	6,200
Aug. 26, 2021	78.81	79.39	78.24	78.24	77.67	3,100
Aug. 25, 2021	78.55	78.71	77.33	78.62	78.04	3,700
Aug. 24, 2021	79.46	79.69	78.89	78.92	78.34	48,600
Aug. 23, 2021	77.72	78.70	77.63	78.70	78.12	2,200
Aug. 20, 2021	75.75	77.24	75.75	76.99	76.42	17,400
Aug. 19, 2021	75.86	76.08	75.68	75.99	75.43	3,800
Aug. 18, 2021	75.90	77.03	75.90	77.00	76.43	2,200
Aug. 17, 2021	76.02	76.09	75.91	76.09	75.53	2,300
Aug. 16, 2021	77.61	77.61	76.41	76.63	76.07	2,500
Aug. 13, 2021	77.07	77.50	77.07	77.29	76.72	1,600
Aug. 12, 2021	77.90	77.90	77.49	77.59	77.02	1,400
Aug. 11, 2021	78.04	78.25	78.04	78.25	77.68	3,200
Aug. 10, 2021	77.78	77.87	77.50	77.67	77.10	4,400
Aug. 09, 2021	76.66	77.03	76.66	77.01	76.44	1,700
Aug. 06, 2021	76.62	76.84	76.62	76.84	76.28	3,300
Aug. 05, 2021	76.64	76.75	76.47	76.58	76.02	1,900
Aug. 04, 2021	76.09	76.09	76.03	76.03	75.47	900
Aug. 03, 2021	76.01	76.66	76.01	76.30	75.74	2,700
Aug. 02, 2021	77.99	77.99	77.99	77.99	77.42	600
Jul. 30, 2021	76.36	76.73	76.30	76.46	75.90	3,800
Jul. 29, 2021	76.05	76.53	76.05	76.27	75.71	4,400
Jul. 28, 2021	74.30	75.01	74.30	74.94	74.39	3,100
Jul. 27, 2021	74.07	74.76	74.07	74.50	73.95	2,300
Jul. 26, 2021	74.73	74.73	74.59	74.69	74.14	2,900
Jul. 23, 2021	75.05	75.05	74.83	74.91	74.36	2,900
Jul. 22, 2021	74.24	74.48	74.07	74.43	73.88	20,000
Jul. 21, 2021	73.01	74.75	73.01	74.56	74.01	1,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,058.70-103.95(-0.49%)

S&P 5004,683.53-3.22(-0.07%)

DOW35,631.13-88.30(-0.25%)

CAD/USD0.7902-0.0007(-0.09%)

CRUDE OIL72.41+0.36(+0.50%)

BTC-CAD63,912.88-1,376.50(-2.11%)

STOCKS MIXED AFTER TWO-DAY RALLY AS INVESTORS ASSESS OMICRON NEWS

National Bank of Canada (NTIOF)

S&P/TSX
21,058.70
-103.95(-0.49%)

S&P 500
4,683.53
-3.22(-0.07%)

DOW
35,631.13
-88.30(-0.25%)

CAD/USD
0.7902
-0.0007(-0.09%)

CRUDE OIL
72.41
+0.36(+0.50%)

BTC-CAD
63,912.88
-1,376.50(-2.11%)