Toronto - Free Realtime Quote CAD

National Bank of Canada (NA.TO)

111.02 -0.78 (-0.70%)
As of 9:33 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 111.14 111.20 110.87 111.02 111.02 21,713
Apr 24, 2024 111.40 112.14 111.21 111.80 111.80 6,750,700
Apr 23, 2024 111.50 112.18 110.97 111.58 111.58 1,486,100
Apr 22, 2024 110.30 111.63 110.10 111.32 111.32 1,440,100
Apr 19, 2024 109.85 111.10 109.76 110.12 110.12 1,735,700
Apr 18, 2024 110.83 110.99 109.68 110.12 110.12 1,248,100
Apr 17, 2024 110.95 111.16 109.67 110.43 110.43 1,653,400
Apr 16, 2024 110.41 110.88 109.75 110.81 110.81 2,110,000
Apr 15, 2024 111.65 112.12 110.13 110.69 110.69 2,522,100
Apr 12, 2024 111.75 111.91 110.56 110.96 110.96 1,218,800
Apr 11, 2024 113.20 113.33 111.68 112.17 112.17 2,142,600
Apr 10, 2024 113.24 113.70 112.80 113.07 113.07 2,332,300
Apr 9, 2024 114.00 114.00 112.53 113.79 113.79 3,762,600
Apr 8, 2024 113.14 113.78 112.76 113.61 113.61 2,089,500
Apr 5, 2024 1.06 Dividend
Apr 5, 2024 111.95 113.24 111.56 112.82 112.82 2,139,300
Apr 4, 2024 113.07 113.76 112.25 112.47 111.41 1,142,300
Apr 3, 2024 112.42 113.42 112.38 112.92 111.86 1,819,700
Apr 2, 2024 113.32 113.49 112.18 112.48 111.42 1,121,300
Apr 1, 2024 113.97 114.05 112.98 113.64 112.57 1,692,300
Mar 28, 2024 114.76 115.05 113.88 114.06 112.99 2,091,300
Mar 27, 2024 114.09 114.59 113.68 114.57 113.49 3,045,300
Mar 26, 2024 114.58 114.74 113.58 113.73 112.66 4,539,800
Mar 25, 2024 114.65 115.14 114.11 114.60 113.52 4,037,900
Mar 22, 2024 1.06 Dividend
Mar 22, 2024 113.40 114.89 113.10 114.60 113.52 1,608,700
Mar 21, 2024 112.96 114.85 112.08 114.68 112.55 1,094,000
Mar 20, 2024 111.80 112.97 111.79 112.74 110.65 3,507,500
Mar 19, 2024 111.43 111.99 111.09 111.68 109.60 1,718,100
Mar 18, 2024 110.19 111.55 109.79 111.39 109.32 8,178,300
Mar 15, 2024 110.72 110.93 109.57 110.22 108.17 4,714,800
Mar 14, 2024 111.05 111.40 110.51 110.98 108.92 6,520,300
Mar 13, 2024 110.55 111.17 110.06 111.03 108.97 2,834,400
Mar 12, 2024 109.86 110.32 109.58 110.17 108.12 902,000
Mar 11, 2024 108.66 109.90 108.18 109.83 107.79 1,365,200
Mar 8, 2024 108.50 108.98 108.02 108.82 106.80 1,280,900
Mar 7, 2024 108.19 108.50 107.49 107.92 105.91 934,500
Mar 6, 2024 108.27 108.69 107.86 107.95 105.94 737,100
Mar 5, 2024 108.00 108.96 107.49 107.74 105.74 1,703,000
Mar 4, 2024 106.43 107.86 106.43 107.68 105.68 1,262,900
Mar 1, 2024 105.83 107.07 105.68 106.71 104.73 982,700
Feb 29, 2024 105.50 106.38 104.84 105.93 103.96 1,683,600
Feb 28, 2024 106.63 108.17 105.85 106.07 104.10 1,562,000
Feb 27, 2024 104.03 104.70 102.90 103.67 101.74 1,054,900
Feb 26, 2024 104.28 105.36 104.08 104.54 102.60 1,770,200
Feb 23, 2024 104.71 105.42 104.45 104.67 102.73 1,086,800
Feb 22, 2024 104.50 105.15 104.27 104.94 102.99 779,600
Feb 21, 2024 104.25 104.50 103.13 103.89 101.96 526,400
Feb 20, 2024 103.70 104.54 103.70 104.48 102.54 576,400
Feb 16, 2024 103.14 104.20 102.94 103.71 101.78 612,200
Feb 15, 2024 102.50 103.36 102.40 103.15 101.23 853,200
Feb 14, 2024 101.75 102.43 101.60 102.31 100.41 1,008,600
Feb 13, 2024 101.93 102.12 100.47 101.24 99.36 1,443,500
Feb 12, 2024 102.31 103.18 102.07 102.60 100.69 602,500
Feb 9, 2024 101.78 102.58 101.55 102.39 100.49 646,000
Feb 8, 2024 101.57 102.00 101.25 101.79 99.90 743,100
Feb 7, 2024 101.83 102.28 101.45 101.86 99.97 433,800
Feb 6, 2024 102.00 102.70 101.75 101.90 100.01 954,800
Feb 5, 2024 102.20 102.54 101.63 102.03 100.13 561,200
Feb 2, 2024 103.06 103.41 102.25 102.70 100.79 666,300
Feb 1, 2024 102.80 103.60 102.22 103.29 101.37 1,170,600
Jan 31, 2024 103.15 103.78 102.71 102.83 100.92 1,078,000
Jan 30, 2024 103.15 104.16 103.01 103.38 101.46 1,073,100
Jan 29, 2024 102.00 103.45 102.00 103.36 101.44 453,000
Jan 26, 2024 102.59 102.95 101.90 102.21 100.31 641,100
Jan 25, 2024 102.26 102.80 101.70 102.29 100.39 1,015,000
Jan 24, 2024 101.55 102.65 101.54 102.26 100.36 1,296,200
Jan 23, 2024 100.36 101.30 99.90 101.03 99.15 1,169,900
Jan 22, 2024 100.20 100.45 99.86 100.13 98.27 1,445,000
Jan 19, 2024 99.95 100.57 99.57 100.18 98.32 1,280,300
Jan 18, 2024 98.55 100.17 98.26 100.06 98.20 1,003,400
Jan 17, 2024 99.09 99.16 98.04 98.10 96.28 2,173,900
Jan 16, 2024 99.60 99.86 99.14 99.64 97.79 2,120,200
Jan 15, 2024 99.74 100.20 99.32 100.11 98.25 403,700
Jan 12, 2024 101.02 101.57 99.68 99.73 97.88 1,634,500
Jan 11, 2024 100.82 101.38 100.12 100.82 98.95 2,080,500
Jan 10, 2024 100.60 101.24 100.34 101.09 99.21 1,913,700
Jan 9, 2024 101.18 101.18 100.28 100.77 98.90 1,689,100
Jan 8, 2024 100.46 101.66 100.46 101.59 99.70 1,962,700
Jan 5, 2024 100.13 101.08 100.09 100.67 98.80 1,570,300
Jan 4, 2024 99.89 100.69 99.87 100.29 98.43 1,189,900
Jan 3, 2024 100.00 100.59 99.36 100.07 98.21 907,100
Jan 2, 2024 100.25 100.96 100.25 100.51 98.64 1,833,200
Dec 29, 2023 100.77 101.07 100.32 101.00 99.12 887,900
Dec 28, 2023 100.19 101.00 100.19 100.78 98.91 794,900
Dec 27, 2023 100.00 100.89 99.99 100.51 98.64 1,598,900
Dec 22, 2023 99.14 100.04 99.14 100.01 98.15 1,192,100
Dec 21, 2023 1.06 Dividend
Dec 21, 2023 99.84 100.27 98.69 99.08 97.24 8,177,100
Dec 20, 2023 100.92 101.75 100.23 100.27 97.37 2,152,700
Dec 19, 2023 99.25 101.00 99.25 100.97 98.05 2,635,700
Dec 18, 2023 98.74 99.75 98.34 99.29 96.41 6,939,000
Dec 15, 2023 99.45 99.72 98.13 98.60 95.74 4,695,700
Dec 14, 2023 97.32 99.28 97.00 98.74 95.88 7,345,500
Dec 13, 2023 94.80 96.96 94.36 96.81 94.01 1,976,200
Dec 12, 2023 94.91 95.17 94.47 94.93 92.18 1,143,200
Dec 11, 2023 94.65 95.42 94.22 95.03 92.28 1,792,100
Dec 8, 2023 94.01 95.20 94.00 94.55 91.81 1,306,500
Dec 7, 2023 94.10 94.35 93.31 94.08 91.36 1,344,400
Dec 6, 2023 94.43 94.91 93.56 93.92 91.20 1,480,100
Dec 5, 2023 93.16 94.38 92.71 94.15 91.42 1,691,500
Dec 4, 2023 93.47 94.13 93.10 93.47 90.76 1,431,200
Dec 1, 2023 91.50 94.55 91.44 94.28 91.55 2,478,000
Nov 30, 2023 89.46 89.94 88.71 89.92 87.32 1,931,900
Nov 29, 2023 88.38 89.75 88.22 89.52 86.93 776,000
Nov 28, 2023 89.07 89.59 87.92 88.03 85.48 1,388,000
Nov 27, 2023 90.00 90.38 89.64 90.19 87.58 1,378,100
Nov 24, 2023 89.25 90.34 89.25 90.20 87.59 411,500
Nov 23, 2023 89.40 90.11 89.24 89.61 87.02 215,700
Nov 22, 2023 90.62 90.94 89.37 89.89 87.29 1,258,200
Nov 21, 2023 89.84 91.18 89.82 90.29 87.68 903,500
Nov 20, 2023 92.00 92.02 90.76 90.98 88.35 487,600
Nov 17, 2023 90.99 91.58 90.81 91.34 88.70 776,200
Nov 16, 2023 90.50 90.58 90.19 90.52 87.90 702,700
Nov 15, 2023 90.33 91.15 90.31 90.67 88.04 991,100
Nov 14, 2023 87.71 90.28 87.71 89.99 87.38 1,120,400
Nov 13, 2023 88.32 88.53 86.96 87.11 84.59 693,300
Nov 10, 2023 89.27 89.46 88.50 88.65 86.08 499,800
Nov 9, 2023 88.24 89.67 88.24 89.02 86.44 1,121,400
Nov 8, 2023 87.14 88.49 87.11 88.26 85.70 600,400
Nov 7, 2023 87.91 87.96 87.06 87.23 84.70 912,000
Nov 6, 2023 88.97 89.08 88.02 88.22 85.67 740,600
Nov 3, 2023 89.00 89.52 88.51 88.66 86.09 946,400
Nov 2, 2023 87.00 88.71 87.00 88.49 85.93 1,156,000
Nov 1, 2023 86.50 86.63 85.46 86.50 84.00 1,662,900
Oct 31, 2023 87.42 87.59 85.69 86.22 83.72 1,172,300
Oct 30, 2023 86.40 87.72 86.40 87.33 84.80 1,102,000
Oct 27, 2023 86.09 86.37 84.86 85.61 83.13 750,900
Oct 26, 2023 85.23 86.33 84.79 85.91 83.42 659,000
Oct 25, 2023 84.84 85.71 84.27 85.24 82.77 642,500
Oct 24, 2023 85.29 86.22 84.89 84.97 82.51 882,400
Oct 23, 2023 84.83 85.86 84.48 85.07 82.61 1,317,800
Oct 20, 2023 88.19 88.76 85.10 85.15 82.68 1,476,500
Oct 19, 2023 86.65 88.75 86.42 88.55 85.99 1,324,800
Oct 18, 2023 88.16 88.31 86.81 86.85 84.34 1,573,900
Oct 17, 2023 88.55 89.29 88.31 88.43 85.87 1,516,600
Oct 16, 2023 88.22 88.83 87.59 88.78 86.21 2,534,000
Oct 13, 2023 88.67 89.37 87.65 87.74 85.20 1,126,000
Oct 12, 2023 89.42 89.73 88.20 88.47 85.91 513,200
Oct 11, 2023 88.67 89.62 88.58 89.46 86.87 923,900
Oct 10, 2023 88.97 89.55 88.29 88.42 85.86 1,542,600
Oct 6, 2023 88.17 88.98 86.85 88.69 86.12 1,076,000
Oct 5, 2023 87.07 88.38 87.07 88.31 85.75 1,391,200
Oct 4, 2023 87.50 87.72 86.37 87.50 84.97 1,156,300
Oct 3, 2023 88.00 88.52 87.16 87.49 84.96 1,875,500
Oct 2, 2023 90.28 90.52 88.50 88.72 86.15 1,357,200
Sep 29, 2023 91.26 91.26 90.10 90.23 87.62 831,200
Sep 28, 2023 88.86 91.07 88.70 90.88 88.25 1,915,400
Sep 27, 2023 90.09 90.24 88.45 88.77 86.20 1,794,800
Sep 26, 2023 91.00 91.00 89.49 89.59 87.00 3,397,400
Sep 25, 2023 91.45 91.64 91.04 91.19 88.55 2,903,700
Sep 22, 2023 1.02 Dividend
Sep 22, 2023 92.12 92.56 91.65 91.73 89.07 3,160,300
Sep 21, 2023 94.19 94.63 92.93 92.96 89.28 3,055,400
Sep 20, 2023 94.84 95.48 94.66 94.71 90.96 2,070,500
Sep 19, 2023 94.78 94.80 93.97 94.65 90.90 1,916,400
Sep 18, 2023 95.90 95.90 93.84 95.04 91.28 3,733,000
Sep 15, 2023 93.00 94.90 92.80 94.25 90.52 10,517,300
Sep 14, 2023 94.42 94.78 93.81 93.93 90.21 2,647,200
Sep 13, 2023 94.67 95.02 93.75 93.88 90.16 1,855,000
Sep 12, 2023 93.37 94.46 93.24 94.30 90.56 1,588,400
Sep 11, 2023 92.73 93.56 92.21 93.37 89.67 1,115,800
Sep 8, 2023 91.05 92.53 90.88 92.51 88.85 932,600
Sep 7, 2023 92.25 92.46 91.05 91.33 87.71 1,851,000
Sep 6, 2023 93.71 94.09 92.23 92.38 88.72 2,255,300
Sep 5, 2023 94.80 95.05 94.06 94.24 90.51 1,480,800
Sep 1, 2023 94.65 95.87 94.46 94.88 91.12 1,994,700
Aug 31, 2023 96.30 96.53 93.98 94.17 90.44 3,311,300
Aug 30, 2023 98.00 98.38 96.28 96.54 92.72 2,767,100
Aug 29, 2023 99.50 100.52 99.18 100.47 96.49 1,483,100
Aug 28, 2023 98.47 99.49 98.45 99.44 95.50 1,958,400
Aug 25, 2023 99.90 100.34 98.00 98.16 94.27 931,400
Aug 24, 2023 99.89 100.70 99.27 99.38 95.44 826,500
Aug 23, 2023 98.64 100.17 98.15 100.01 96.05 1,365,600
Aug 22, 2023 99.50 99.63 98.41 98.55 94.65 874,000
Aug 21, 2023 100.53 100.79 99.02 99.45 95.51 1,514,900
Aug 18, 2023 100.35 100.88 100.11 100.33 96.36 541,900
Aug 17, 2023 102.02 102.02 100.60 100.63 96.64 1,186,200
Aug 16, 2023 101.11 101.85 101.01 101.69 97.66 707,900
Aug 15, 2023 102.79 103.00 101.08 101.35 97.34 1,259,200
Aug 14, 2023 103.43 103.65 102.84 103.24 99.15 704,000
Aug 11, 2023 102.85 103.60 102.60 103.58 99.48 518,000
Aug 10, 2023 102.71 103.33 102.56 102.86 98.79 1,065,400
Aug 9, 2023 102.00 102.49 101.85 102.40 98.34 482,000
Aug 8, 2023 101.36 102.00 100.97 101.89 97.85 808,900
Aug 4, 2023 100.96 102.34 100.90 101.63 97.60 616,200
Aug 3, 2023 102.25 102.40 100.67 100.94 96.94 1,209,800
Aug 2, 2023 102.51 102.90 102.34 102.57 98.51 1,214,800
Aug 1, 2023 102.98 103.27 102.41 103.19 99.10 626,100
Jul 31, 2023 102.85 103.51 102.52 103.28 99.19 629,300
Jul 28, 2023 102.88 103.59 102.61 102.88 98.80 672,800
Jul 27, 2023 102.50 102.83 102.16 102.45 98.39 954,300
Jul 26, 2023 101.93 102.72 101.50 102.40 98.34 675,700
Jul 25, 2023 102.39 102.45 101.56 102.05 98.01 625,500
Jul 24, 2023 101.35 102.51 101.26 102.03 97.99 1,509,900
Jul 21, 2023 101.22 101.50 100.68 101.40 97.38 2,173,200
Jul 20, 2023 100.89 101.20 100.76 100.95 96.95 2,568,300
Jul 19, 2023 100.62 101.07 100.31 100.95 96.95 1,365,500
Jul 18, 2023 100.86 101.03 100.27 100.45 96.47 2,467,000
Jul 17, 2023 99.68 100.74 99.64 100.63 96.64 1,621,100
Jul 14, 2023 99.79 99.93 99.55 99.80 95.85 1,645,800
Jul 13, 2023 99.60 99.87 99.15 99.48 95.54 1,136,700
Jul 12, 2023 98.75 99.62 98.64 99.32 95.39 1,569,300
Jul 11, 2023 98.01 98.26 97.70 98.23 94.34 1,237,400
Jul 10, 2023 98.19 98.47 97.71 97.86 93.98 1,160,200
Jul 7, 2023 97.17 98.53 96.87 98.21 94.32 918,000
Jul 6, 2023 98.00 98.23 97.40 97.58 93.71 760,400
Jul 5, 2023 98.72 99.14 98.34 98.60 94.69 995,900
Jul 4, 2023 98.72 99.07 98.25 98.94 95.02 514,000
Jun 30, 2023 98.42 99.02 98.17 98.70 94.79 3,581,100
Jun 29, 2023 97.25 98.00 97.09 97.95 94.07 1,681,100
Jun 28, 2023 97.24 97.35 96.39 96.93 93.09 767,800
Jun 27, 2023 96.53 97.10 96.23 97.03 93.19 1,938,400
Jun 26, 2023 94.94 96.43 94.94 96.25 92.44 3,843,300
Jun 23, 2023 1.02 Dividend
Jun 23, 2023 95.30 95.40 94.21 94.62 90.87 4,397,600
Jun 22, 2023 97.65 97.83 96.36 96.48 91.68 4,986,700
Jun 21, 2023 97.81 98.62 97.66 97.85 92.98 5,704,300
Jun 20, 2023 98.35 98.80 97.94 98.16 93.28 2,597,800
Jun 19, 2023 99.06 99.27 98.40 98.50 93.60 1,651,600
Jun 16, 2023 99.79 100.08 99.16 99.43 94.48 3,094,100
Jun 15, 2023 98.68 99.63 98.21 99.54 94.59 697,200
Jun 14, 2023 97.86 98.90 97.29 98.80 93.88 4,059,900
Jun 13, 2023 96.41 97.87 96.41 97.76 92.90 1,358,500
Jun 12, 2023 95.95 96.30 95.76 96.19 91.40 1,318,100
Jun 9, 2023 95.76 97.07 95.76 96.22 91.43 892,000
Jun 8, 2023 96.33 96.40 95.49 95.76 90.99 1,035,100
Jun 7, 2023 97.10 97.24 96.23 96.44 91.64 513,500
Jun 6, 2023 96.69 97.56 96.51 97.24 92.40 1,577,400
Jun 5, 2023 98.74 98.88 96.40 96.56 91.75 1,580,700
Jun 2, 2023 95.73 98.80 95.73 98.65 93.74 1,130,800
Jun 1, 2023 97.35 97.83 95.13 95.28 90.54 1,253,300
May 31, 2023 99.51 100.99 97.08 97.32 92.48 2,532,800
May 30, 2023 100.28 100.91 99.98 100.12 95.14 951,100
May 29, 2023 100.17 100.77 99.85 100.45 95.45 194,500
May 26, 2023 99.36 100.28 98.67 100.10 95.12 1,655,000
May 25, 2023 99.01 99.70 98.57 99.24 94.30 1,258,500
May 24, 2023 100.50 100.91 99.03 99.11 94.18 2,212,200
May 23, 2023 101.94 102.94 100.99 101.28 96.24 1,482,300
May 19, 2023 102.70 103.25 102.16 102.72 97.61 871,800
May 18, 2023 101.70 102.58 101.56 102.51 97.41 497,900
May 17, 2023 101.82 102.19 100.86 101.86 96.79 765,700
May 16, 2023 102.19 102.62 101.93 102.08 97.00 740,200
May 15, 2023 101.49 102.75 101.48 102.72 97.61 1,889,900
May 12, 2023 101.32 102.15 100.90 101.47 96.42 821,800
May 11, 2023 100.26 101.10 100.01 101.05 96.02 536,300
May 10, 2023 101.67 101.67 100.29 100.48 95.48 829,400
May 9, 2023 100.75 101.72 100.71 101.18 96.14 641,900
May 8, 2023 101.77 102.32 101.24 101.42 96.37 578,100
May 5, 2023 101.32 101.80 100.71 101.56 96.51 1,154,700
May 4, 2023 99.83 100.80 99.23 100.12 95.14 1,340,400
May 3, 2023 100.39 101.11 99.86 100.02 95.04 1,045,800
May 2, 2023 100.97 101.09 99.78 100.57 95.57 1,159,000
May 1, 2023 101.10 101.83 101.09 101.19 96.15 697,300
Apr 28, 2023 99.82 101.14 99.80 101.03 96.00 1,595,000
Apr 27, 2023 98.55 100.47 98.55 100.24 95.25 1,309,200
Apr 26, 2023 97.86 98.85 97.72 98.03 93.15 1,693,800
Apr 25, 2023 98.53 99.05 97.72 97.96 93.09 1,748,500

Related Tickers

BMO.TO Bank of Montreal
125.97
-1.00%
 
RY.TO Royal Bank of Canada
131.78
-1.15%
 
CM.TO Canadian Imperial Bank of Commerce
64.40
-1.17%
 
TD.TO The Toronto-Dominion Bank
80.09
-0.35%
 
BNS.TO The Bank of Nova Scotia
63.21
-1.42%
 
RY Royal Bank of Canada
95.98
-1.32%
 
BMO Bank of Montreal
91.78
-1.14%
 
CM Canadian Imperial Bank of Commerce
46.91
-1.33%
 
TD The Toronto-Dominion Bank
58.37
-0.51%
 
BNS The Bank of Nova Scotia
46.04
-1.62%