National Bank of Canada (NA-PC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 25.36 | 25.44 | 25.36 | 25.44 | 25.44 | 2,300 |
| 22 Apr 2024 | 25.47 | 25.47 | 25.30 | 25.40 | 25.40 | 7,268 |
| 19 Apr 2024 | 25.28 | 25.28 | 25.25 | 25.25 | 25.25 | 9,893 |
| 18 Apr 2024 | 25.35 | 25.39 | 25.35 | 25.39 | 25.39 | 11,500 |
| 17 Apr 2024 | 25.31 | 25.31 | 25.29 | 25.29 | 25.29 | 5,500 |
| 16 Apr 2024 | 25.14 | 25.15 | 25.10 | 25.15 | 25.15 | 4,900 |
| 15 Apr 2024 | 25.35 | 25.35 | 25.00 | 25.00 | 25.00 | 18,650 |
| 12 Apr 2024 | 25.57 | 25.57 | 25.28 | 25.28 | 25.28 | 9,810 |
| 11 Apr 2024 | 25.50 | 25.50 | 25.45 | 25.45 | 25.45 | 46,150 |
| 10 Apr 2024 | 25.27 | 25.70 | 25.27 | 25.38 | 25.38 | 28,988 |
| 09 Apr 2024 | 25.45 | 25.45 | 25.30 | 25.30 | 25.30 | 22,902 |
| 08 Apr 2024 | 25.31 | 25.41 | 25.31 | 25.41 | 25.41 | 1,000 |
| 05 Apr 2024 | 25.40 | 25.41 | 25.25 | 25.35 | 25.35 | 4,700 |
| 05 Apr 2024 | 0.439188 Dividend | |||||
| 04 Apr 2024 | 25.50 | 25.50 | 25.36 | 25.36 | 24.92 | 14,796 |
| 04 Apr 2024 | 0.439188 Dividend | |||||
| 03 Apr 2024 | 25.55 | 25.69 | 25.51 | 25.69 | 24.81 | 17,301 |
| 02 Apr 2024 | 25.59 | 25.70 | 25.59 | 25.60 | 24.73 | 4,500 |
| 01 Apr 2024 | 25.52 | 25.75 | 25.52 | 25.68 | 24.80 | 6,625 |
| 28 Mar 2024 | 25.64 | 25.65 | 25.64 | 25.65 | 24.77 | 1,600 |
| 27 Mar 2024 | 25.55 | 25.60 | 25.53 | 25.60 | 24.73 | 782 |
| 26 Mar 2024 | 25.53 | 25.53 | 25.52 | 25.52 | 24.65 | 752 |
| 25 Mar 2024 | 25.55 | 25.55 | 25.50 | 25.50 | 24.63 | 5,004 |
| 22 Mar 2024 | 25.50 | 25.65 | 25.42 | 25.42 | 24.55 | 6,797 |
| 21 Mar 2024 | 25.48 | 25.50 | 25.37 | 25.50 | 24.63 | 6,271 |
| 20 Mar 2024 | 25.44 | 25.44 | 25.40 | 25.40 | 24.53 | 2,000 |
| 19 Mar 2024 | 25.40 | 25.44 | 25.36 | 25.36 | 24.49 | 7,400 |
| 18 Mar 2024 | 25.48 | 25.48 | 25.37 | 25.37 | 24.50 | 5,133 |
| 15 Mar 2024 | 25.38 | 25.42 | 25.35 | 25.35 | 24.49 | 4,090 |
| 14 Mar 2024 | 25.32 | 25.37 | 25.30 | 25.37 | 24.50 | 32,395 |
| 13 Mar 2024 | 25.26 | 25.33 | 25.25 | 25.32 | 24.46 | 2,400 |
| 12 Mar 2024 | 25.29 | 25.29 | 25.15 | 25.15 | 24.29 | 2,400 |
| 11 Mar 2024 | 25.19 | 25.26 | 25.19 | 25.26 | 24.40 | 2,200 |
| 08 Mar 2024 | 25.12 | 25.12 | 25.00 | 25.11 | 24.25 | 1,575 |
| 07 Mar 2024 | 25.16 | 25.16 | 25.00 | 25.15 | 24.29 | 11,890 |
| 06 Mar 2024 | 25.06 | 25.12 | 25.06 | 25.09 | 24.23 | 1,800 |
| 05 Mar 2024 | 25.06 | 25.18 | 25.06 | 25.06 | 24.21 | 17,888 |
| 04 Mar 2024 | 25.19 | 25.19 | 25.05 | 25.13 | 24.27 | 5,488 |
| 01 Mar 2024 | 25.10 | 25.15 | 25.10 | 25.10 | 24.24 | 2,948 |
| 29 Feb 2024 | 25.06 | 25.12 | 25.05 | 25.05 | 24.20 | 1,200 |
| 28 Feb 2024 | 25.12 | 25.12 | 25.02 | 25.11 | 24.25 | 1,435 |
| 27 Feb 2024 | 25.10 | 25.10 | 25.02 | 25.05 | 24.20 | 4,170 |
| 26 Feb 2024 | 25.12 | 25.20 | 25.10 | 25.13 | 24.27 | 6,000 |
| 23 Feb 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 24.15 | 35,906 |
| 22 Feb 2024 | 25.52 | 25.52 | 25.27 | 25.27 | 24.41 | 2,400 |
| 21 Feb 2024 | 25.31 | 25.31 | 25.26 | 25.31 | 24.45 | 3,426 |
| 20 Feb 2024 | 25.50 | 25.55 | 25.50 | 25.55 | 24.68 | 3,400 |
| 16 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 24.47 | 3,509 |
| 15 Feb 2024 | 25.35 | 25.35 | 25.28 | 25.28 | 24.42 | 1,300 |
| 14 Feb 2024 | 25.40 | 25.40 | 25.35 | 25.35 | 24.49 | 2,300 |
| 13 Feb 2024 | 25.44 | 25.44 | 25.35 | 25.36 | 24.49 | 6,036 |
| 12 Feb 2024 | 25.47 | 25.48 | 25.33 | 25.33 | 24.47 | 3,300 |
| 09 Feb 2024 | 25.30 | 25.37 | 25.30 | 25.30 | 24.44 | 1,200 |
| 08 Feb 2024 | 25.27 | 25.29 | 25.16 | 25.29 | 24.43 | 2,620 |
| 07 Feb 2024 | 25.41 | 25.41 | 25.25 | 25.25 | 24.39 | 6,600 |
| 06 Feb 2024 | 25.55 | 25.55 | 25.41 | 25.41 | 24.54 | 9,990 |
| 05 Feb 2024 | 25.55 | 25.60 | 25.51 | 25.51 | 24.64 | 10,505 |
| 02 Feb 2024 | 25.53 | 25.60 | 25.53 | 25.60 | 24.73 | 3,850 |
| 01 Feb 2024 | 25.51 | 25.64 | 25.51 | 25.61 | 24.74 | 8,767 |
| 31 Jan 2024 | 25.60 | 25.73 | 25.55 | 25.55 | 24.68 | 319,588 |
| 30 Jan 2024 | 25.53 | 25.60 | 25.53 | 25.59 | 24.72 | 2,700 |
| 29 Jan 2024 | 25.52 | 25.59 | 25.52 | 25.59 | 24.72 | 11,239 |
| 26 Jan 2024 | 25.58 | 25.58 | 25.54 | 25.55 | 24.68 | 2,328 |
| 25 Jan 2024 | 25.48 | 25.60 | 25.41 | 25.41 | 24.54 | 6,662 |
| 24 Jan 2024 | 25.69 | 25.69 | 25.55 | 25.60 | 24.73 | 6,577 |
| 23 Jan 2024 | 25.58 | 25.63 | 25.51 | 25.63 | 24.76 | 8,600 |
| 22 Jan 2024 | 25.63 | 25.63 | 25.55 | 25.55 | 24.68 | 152,320 |
| 19 Jan 2024 | 25.55 | 25.58 | 25.52 | 25.58 | 24.71 | 10,268 |
| 18 Jan 2024 | 25.58 | 25.58 | 25.41 | 25.55 | 24.68 | 9,184 |
| 17 Jan 2024 | 25.50 | 25.58 | 25.50 | 25.58 | 24.71 | 4,449 |
| 16 Jan 2024 | 25.66 | 25.66 | 25.58 | 25.58 | 24.71 | 6,480 |
| 15 Jan 2024 | 25.59 | 25.60 | 25.59 | 25.60 | 24.73 | 607 |
| 12 Jan 2024 | 25.24 | 25.76 | 25.24 | 25.76 | 24.88 | 5,825 |
| 11 Jan 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 24.44 | 4,600 |
| 10 Jan 2024 | 25.35 | 25.35 | 25.23 | 25.31 | 24.45 | 7,077 |
| 09 Jan 2024 | 25.33 | 25.44 | 25.31 | 25.32 | 24.46 | 1,500 |
| 08 Jan 2024 | 25.32 | 25.35 | 25.30 | 25.35 | 24.49 | 2,100 |
| 05 Jan 2024 | 25.44 | 25.44 | 25.20 | 25.27 | 24.41 | 8,190 |
| 05 Jan 2024 | 0.439188 Dividend | |||||
| 04 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 24.45 | 1,200 |
| 03 Jan 2024 | 25.72 | 25.74 | 25.72 | 25.73 | 24.43 | 500 |
| 02 Jan 2024 | 25.37 | 25.80 | 25.37 | 25.75 | 24.45 | 3,901 |
| 29 Dec 2023 | 25.54 | 25.75 | 25.54 | 25.75 | 24.45 | 3,407 |
| 28 Dec 2023 | 25.49 | 25.50 | 25.49 | 25.50 | 24.21 | 2,000 |
| 27 Dec 2023 | 25.53 | 25.53 | 25.47 | 25.47 | 24.18 | 500 |
| 22 Dec 2023 | 25.59 | 25.59 | 25.48 | 25.53 | 24.24 | 2,310 |
| 21 Dec 2023 | 25.62 | 25.71 | 25.43 | 25.45 | 24.16 | 3,600 |
| 20 Dec 2023 | 25.37 | 25.65 | 25.35 | 25.40 | 24.11 | 45,400 |
| 19 Dec 2023 | 25.38 | 25.38 | 25.30 | 25.38 | 24.10 | 4,444 |
| 18 Dec 2023 | 25.29 | 25.50 | 25.29 | 25.30 | 24.02 | 10,610 |
| 15 Dec 2023 | 25.09 | 25.20 | 25.09 | 25.15 | 23.88 | 4,200 |
| 14 Dec 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 23.95 | - |
| 13 Dec 2023 | 25.30 | 25.33 | 25.10 | 25.23 | 23.95 | 7,701 |
| 12 Dec 2023 | 25.39 | 25.39 | 25.29 | 25.29 | 24.01 | 3,457 |
| 11 Dec 2023 | 25.47 | 25.50 | 25.30 | 25.30 | 24.02 | 7,613 |
| 08 Dec 2023 | 25.35 | 25.35 | 25.30 | 25.30 | 24.02 | 9,220 |
| 07 Dec 2023 | 25.35 | 25.35 | 25.25 | 25.27 | 23.99 | 107,849 |
| 06 Dec 2023 | 25.35 | 25.40 | 25.30 | 25.30 | 24.02 | 151,346 |
| 05 Dec 2023 | 25.22 | 25.35 | 25.22 | 25.31 | 24.03 | 1,650 |
| 04 Dec 2023 | 25.21 | 25.21 | 25.20 | 25.21 | 23.93 | 847 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.