NTIOF - National Bank of Canada

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201945.9745.9745.9145.9545.951,400
Aug 20, 201945.4445.4445.4445.4445.44500
Aug 19, 201946.0746.2045.9645.9745.972,500
Aug 16, 201946.0546.0546.0546.0546.05-
Aug 15, 201945.4745.4745.4545.4545.451,800
Aug 14, 201946.5346.8445.6345.6345.632,200
Aug 13, 201947.3847.3847.3847.3847.382,300
Aug 12, 201947.3247.3247.2547.2547.25700
Aug 09, 201947.5947.5947.5947.5947.59800
Aug 08, 201947.5147.5147.5147.5147.51-
Aug 07, 201947.0447.5146.8347.5147.511,300
Aug 06, 201946.9646.9646.8146.8146.8132,700
Aug 05, 201948.4848.5748.4848.5748.57100
Aug 02, 201948.4848.5748.4848.5748.57100
Aug 01, 201948.4848.5748.4848.5748.571,700
Jul 31, 201948.6148.6148.2548.2548.251,200
Jul 30, 201948.7148.7148.7148.7148.71400
Jul 29, 201948.7148.7148.7148.7148.71300
Jul 26, 201948.4948.7948.4948.7848.786,200
Jul 25, 201948.5548.5548.5548.5548.55300
Jul 24, 201948.3848.7248.3848.7248.725,600
Jul 23, 201948.3048.3048.3048.3048.30100
Jul 22, 201948.3448.3448.1648.1648.16159,200
Jul 19, 201949.0049.0048.4448.4448.442,100
Jul 18, 201948.1148.4348.1148.4248.423,500
Jul 17, 201948.4048.4048.4048.4048.405,900
Jul 16, 201948.4848.4848.3448.3448.344,700
Jul 15, 201948.6248.6248.5848.5848.5810,000
Jul 12, 201948.6048.6448.6048.6448.6418,500
Jul 11, 201948.6748.7248.6648.7248.7215,200
Jul 10, 201948.4148.4148.3948.3948.398,000
Jul 09, 201948.7248.7248.7248.7248.7210,900
Jul 08, 201948.3248.3248.3248.3248.329,700
Jul 05, 201948.2948.2948.2948.2948.295,700
Jul 03, 201947.9548.2947.9548.2948.29200
Jul 02, 201947.8447.8447.7247.7247.723,800
Jul 01, 201947.3249.8947.3249.8949.893,700
Jun 28, 201947.4047.4847.4047.4847.483,600
Jun 27, 201946.8846.8846.7446.7446.74400
Jun 26, 201946.8246.8246.8246.8246.82-
Jun 25, 201946.9146.9146.7546.8246.82400
Jun 24, 201947.0547.0546.9546.9546.9521,700
Jun 24, 20190.68 Dividend
Jun 21, 201947.4047.5147.3747.5146.838,200
Jun 20, 201947.2247.2247.1947.1946.512,400
Jun 19, 201946.9946.9946.9946.9946.321,800
Jun 18, 201946.6146.6146.6146.6145.94100
Jun 17, 201946.1646.1646.1146.1145.45800
Jun 14, 201946.0646.0946.0646.0945.43900
Jun 13, 201945.9145.9145.9145.9145.25400
Jun 12, 201946.4246.4245.9745.9745.31900
Jun 11, 201946.7546.7546.5646.5645.891,700
Jun 10, 201946.8546.9746.7346.7946.123,000
Jun 07, 201946.6646.7146.5146.5145.8411,000
Jun 06, 201946.1246.2146.1246.2145.55300
Jun 05, 201945.9946.0745.9946.0745.414,000
Jun 04, 201945.5645.9245.5645.9245.2627,300
Jun 03, 201945.0545.1745.0545.1044.452,300
May 31, 201945.0045.0044.8744.8744.233,600
May 30, 201945.3445.4445.2645.2644.612,900
May 29, 201945.8745.8745.6645.6645.017,100
May 28, 201946.1146.1146.1146.1145.456,800
May 24, 201946.3846.3846.2746.2745.612,200
May 23, 201946.2146.3346.2146.3345.67500
May 22, 201946.9546.9546.9546.9546.2834,500
May 21, 201945.9847.1045.9847.1046.4321,400
May 20, 201946.7646.7646.7646.7646.09100
May 17, 201946.7646.7646.7646.7646.092,100
May 16, 201947.3047.3547.1947.1946.511,600
May 15, 201947.6447.6446.6247.0846.411,200
May 14, 201946.6547.0446.6546.6946.0214,500
May 13, 201946.9546.9546.9546.9546.28-
May 10, 201946.6546.9546.6546.9546.28700
May 09, 201946.8747.1446.8747.1446.47700
May 08, 201947.0447.0447.0447.0446.37600
May 07, 201947.0347.0347.0347.0346.366,400
May 06, 201945.8347.1645.8347.1646.493,100
May 03, 201947.7747.8547.7747.7747.09900
May 02, 201947.4547.4547.4547.4546.773,500
May 01, 201947.5547.5547.4547.4546.7725,500
Apr 30, 201947.4047.6547.4047.6546.9715,600
Apr 29, 201947.2947.5147.2947.5146.83500
Apr 26, 201947.1147.3147.0447.3146.631,600
Apr 25, 201946.7647.0446.7647.0446.3727,800
Apr 24, 201947.2647.2647.2647.2646.58100
Apr 23, 201947.2647.2647.2647.2646.58400
Apr 22, 201947.3547.3547.3547.3546.67100
Apr 18, 201947.3347.3547.3347.3546.6710,900
Apr 17, 201947.2947.2947.2647.2646.5823,600
Apr 16, 201947.1047.1047.1047.1046.43600
Apr 15, 201946.8546.8546.8546.8546.18300
Apr 12, 201947.0247.0446.7146.8546.1818,800
Apr 11, 201946.7046.7046.4946.4945.827,400
Apr 10, 201946.4946.4946.4946.4945.82500
Apr 09, 201946.2046.4946.2046.4945.82800
Apr 08, 201946.2346.2346.2346.2345.57500
Apr 05, 201946.2646.2646.2646.2645.6011,100
Apr 04, 201946.4846.4846.4846.4845.8143,400
Apr 03, 201946.0046.0046.0046.0045.3433,600
Apr 02, 201946.0446.0546.0046.0045.3426,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...