NA.TO - National Bank of Canada

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201761.9261.9861.3961.6061.60803,400
Oct 19, 201761.0961.7161.0161.7161.71815,300
Oct 18, 201760.9261.5360.9261.3961.39956,200
Oct 17, 201761.0361.0660.8560.9260.921,336,600
Oct 16, 201761.2161.3460.9161.0061.00865,800
Oct 13, 201761.0461.4561.0161.1961.19960,700
Oct 12, 201761.3861.5461.0461.0461.041,017,100
Oct 11, 201761.3361.5861.2561.4561.45862,100
Oct 10, 201761.0061.6160.9161.2461.241,196,200
Oct 06, 201760.8061.0960.5361.0961.09728,300
Oct 05, 201760.3560.9360.3160.8160.81939,700
Oct 04, 201760.6260.6660.1560.3560.35813,200
Oct 03, 201760.2160.7060.2060.5960.59959,100
Oct 02, 201760.1960.5760.1360.1960.191,143,600
Sep 29, 201759.8960.5059.8960.0560.05905,500
Sep 28, 201759.1160.0659.0659.9659.961,178,200
Sep 27, 201758.7959.4358.7059.2159.211,514,000
Sep 26, 201758.1258.8558.1258.6658.661,188,000
Sep 25, 201757.7358.2657.7358.2058.201,124,400
Sep 22, 201757.5658.1657.5657.9857.981,367,300
Sep 22, 20170.58 Dividend
Sep 21, 201757.8558.6457.6258.3757.791,773,200
Sep 20, 201757.7157.8657.5857.8157.24990,700
Sep 19, 201757.4557.7257.4057.5757.001,193,800
Sep 18, 201757.6557.8557.3957.5056.93893,500
Sep 15, 201757.7557.8857.3857.6257.054,168,500
Sep 14, 201757.7958.0757.7457.9157.33943,100
Sep 13, 201757.8657.9557.7257.8257.25508,300
Sep 12, 201757.4157.9057.1357.6957.121,322,000
Sep 11, 201756.8657.4256.5657.3956.821,012,200
Sep 08, 201756.8656.9856.4756.5756.01780,300
Sep 07, 201757.0857.0856.5256.8556.29861,100
Sep 06, 201756.8957.2656.7256.8256.26849,300
Sep 05, 201756.9557.0056.3156.8156.251,104,300
Sep 01, 201757.4357.8757.0357.1556.581,041,700
Aug 31, 201757.3857.6457.1357.4856.911,171,600
Aug 30, 201756.0057.7156.0057.2956.721,905,800
Aug 29, 201754.9055.6154.5855.4254.87856,600
Aug 28, 201755.7555.8555.0655.3154.76546,000
Aug 25, 201755.7755.9455.5755.6555.10476,200
Aug 24, 201756.1156.2355.6255.7555.20577,100
Aug 23, 201755.4856.4055.2655.8555.30655,900
Aug 22, 201755.7255.9555.5755.6555.10449,800
Aug 21, 201755.2955.6155.1055.5354.98453,400
Aug 18, 201755.5555.5555.0555.2954.741,435,400
Aug 17, 201755.5555.8855.4155.5855.03674,500
Aug 16, 201755.5455.9155.5455.6755.12666,700
Aug 15, 201755.9455.9555.3055.4754.92693,900
Aug 14, 201755.6956.3655.5755.6555.10810,900
Aug 11, 201755.6155.8854.7755.3154.761,165,500
Aug 10, 201755.9356.0455.5555.7055.15969,900
Aug 09, 201756.1056.3855.9356.2155.65733,300
Aug 08, 201756.0056.6456.0056.5055.94927,600
Aug 04, 201756.3556.3956.0456.0955.53524,200
Aug 03, 201756.1456.4955.9256.0555.49616,900
Aug 02, 201756.3056.5356.1356.3755.81627,300
Aug 01, 201756.4056.6055.7356.2255.66988,200
Jul 31, 201756.2656.7056.1156.1555.59658,500
Jul 28, 201755.9056.2555.7156.1655.60680,500
Jul 27, 201756.1456.4255.5656.0955.53930,800
Jul 26, 201756.4156.8656.1556.3155.75765,800
Jul 25, 201756.5056.8856.3356.4455.88704,400
Jul 24, 201756.0356.4455.7556.2855.72599,700
Jul 21, 201756.1056.2555.6356.1355.57759,100
Jul 20, 201756.2656.4756.1256.1655.60485,300
Jul 19, 201755.7856.2555.7856.0655.50644,800
Jul 18, 201755.4755.9155.3955.7455.19708,200
Jul 17, 201755.5255.7455.4555.6155.06581,500
Jul 14, 201755.4455.7255.2855.6355.08506,800
Jul 13, 201755.6555.6855.4355.4954.94623,300
Jul 12, 201755.1855.7455.1755.4754.92995,400
Jul 11, 201755.0955.1154.8155.0654.51681,200
Jul 10, 201755.1155.3754.8055.0854.53556,800
Jul 07, 201755.1355.2254.8255.1754.62634,600
Jul 06, 201754.8955.3454.8055.1854.63946,500
Jul 05, 201754.6055.2154.5754.9054.352,043,300
Jul 04, 201754.5054.8954.4554.6654.12420,100
Jun 30, 201754.7654.9054.1954.5353.99875,500
Jun 29, 201754.7654.9554.3154.7354.191,218,200
Jun 28, 201753.9854.7453.9854.6954.151,207,800
Jun 27, 201754.0954.0953.5453.8553.311,058,500
Jun 26, 201753.8854.1753.6253.9753.43881,100
Jun 23, 201753.6954.2553.5153.7653.23978,300
Jun 22, 201753.2854.0853.1653.7653.231,304,300
Jun 22, 20170.58 Dividend
Jun 21, 201754.5454.5553.4553.6452.531,135,600
Jun 20, 201754.6254.7254.3254.4653.34775,600
Jun 19, 201754.3054.6954.1454.5953.461,154,100
Jun 16, 201753.7554.1253.6254.0052.892,570,300
Jun 15, 201753.4153.8453.3653.8252.711,301,000
Jun 14, 201754.1454.3953.6753.8452.731,289,700
Jun 13, 201754.7654.7753.9454.4453.321,525,600
Jun 12, 201754.5355.2454.2554.4753.35945,300
Jun 09, 201753.9954.7953.9754.5453.411,171,100
Jun 08, 201753.8754.0953.6354.0352.91705,000
Jun 07, 201753.5153.9153.4553.6352.52957,600
Jun 06, 201753.4253.6353.2353.3652.26686,900
Jun 05, 201754.0654.1453.4653.6052.49708,200
Jun 02, 201753.6454.1453.4254.0552.93780,300
Jun 01, 201753.4053.9153.2153.7652.651,181,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...