National Bank of Canada (NA-PE.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:09PM 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 |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 22.45 | 22.65 | 22.39 | 22.45 | 22.45 | 2,093 |
| 23 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 200 |
| 22 Apr 2024 | 22.35 | 22.38 | 22.35 | 22.38 | 22.38 | 689 |
| 19 Apr 2024 | 22.41 | 22.55 | 22.40 | 22.40 | 22.40 | 9,752 |
| 18 Apr 2024 | 22.25 | 22.30 | 22.25 | 22.30 | 22.30 | 250,997 |
| 17 Apr 2024 | 22.14 | 22.30 | 22.14 | 22.17 | 22.17 | 3,136 |
| 16 Apr 2024 | 22.40 | 22.40 | 22.03 | 22.14 | 22.14 | 1,200 |
| 15 Apr 2024 | 22.21 | 22.25 | 22.01 | 22.21 | 22.21 | 4,100 |
| 12 Apr 2024 | 22.32 | 22.40 | 22.20 | 22.38 | 22.38 | 3,060 |
| 11 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 10 Apr 2024 | 22.68 | 22.68 | 22.50 | 22.50 | 22.50 | 2,300 |
| 09 Apr 2024 | 22.55 | 22.68 | 22.55 | 22.68 | 22.68 | 4,100 |
| 08 Apr 2024 | 22.54 | 22.70 | 22.54 | 22.70 | 22.70 | 1,000 |
| 05 Apr 2024 | 22.32 | 22.54 | 22.32 | 22.54 | 22.54 | 400 |
| 05 Apr 2024 | 0.363625 Dividend | |||||
| 04 Apr 2024 | 22.37 | 22.65 | 22.37 | 22.54 | 22.18 | 1,545 |
| 04 Apr 2024 | 0.363625 Dividend | |||||
| 03 Apr 2024 | 22.80 | 22.80 | 22.74 | 22.74 | 22.02 | 1,714 |
| 02 Apr 2024 | 22.90 | 22.90 | 22.81 | 22.85 | 22.12 | 940 |
| 01 Apr 2024 | 22.96 | 22.96 | 22.75 | 22.96 | 22.23 | 1,950 |
| 28 Mar 2024 | 22.65 | 22.99 | 22.65 | 22.75 | 22.03 | 3,003 |
| 27 Mar 2024 | 22.75 | 23.10 | 22.72 | 22.73 | 22.01 | 1,122 |
| 26 Mar 2024 | 22.99 | 22.99 | 22.61 | 22.73 | 22.01 | 3,600 |
| 25 Mar 2024 | 22.75 | 22.75 | 22.74 | 22.75 | 22.03 | 2,700 |
| 22 Mar 2024 | 22.55 | 22.71 | 22.55 | 22.71 | 21.99 | 3,923 |
| 21 Mar 2024 | 22.59 | 22.99 | 22.41 | 22.99 | 22.26 | 2,014 |
| 20 Mar 2024 | 22.41 | 22.59 | 22.40 | 22.59 | 21.87 | 1,376 |
| 19 Mar 2024 | 22.37 | 22.59 | 22.37 | 22.59 | 21.87 | 400 |
| 18 Mar 2024 | 22.65 | 22.70 | 22.50 | 22.50 | 21.78 | 1,264 |
| 15 Mar 2024 | 22.73 | 22.77 | 22.73 | 22.77 | 22.04 | 1,475 |
| 14 Mar 2024 | 22.50 | 22.69 | 22.50 | 22.69 | 21.97 | 3,458 |
| 13 Mar 2024 | 22.23 | 22.50 | 22.22 | 22.50 | 21.78 | 1,702 |
| 12 Mar 2024 | 22.50 | 22.50 | 22.35 | 22.35 | 21.64 | 880 |
| 11 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.69 | 2,436 |
| 08 Mar 2024 | 22.26 | 22.40 | 22.26 | 22.40 | 21.69 | 1,300 |
| 07 Mar 2024 | 22.60 | 22.61 | 22.50 | 22.50 | 21.78 | 7,065 |
| 06 Mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 21.79 | 255 |
| 05 Mar 2024 | 22.60 | 22.72 | 22.60 | 22.60 | 21.88 | 21,475 |
| 04 Mar 2024 | 22.20 | 22.63 | 22.19 | 22.63 | 21.91 | 6,669 |
| 01 Mar 2024 | 22.14 | 22.14 | 21.93 | 22.05 | 21.35 | 850 |
| 29 Feb 2024 | 21.96 | 22.15 | 21.96 | 21.96 | 21.26 | 16,042 |
| 28 Feb 2024 | 21.99 | 22.00 | 21.92 | 21.92 | 21.22 | 900 |
| 27 Feb 2024 | 22.00 | 22.18 | 21.92 | 21.95 | 21.26 | 5,593 |
| 26 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.29 | 560 |
| 23 Feb 2024 | 22.05 | 22.19 | 21.93 | 21.93 | 21.23 | 6,927 |
| 22 Feb 2024 | 22.07 | 22.10 | 22.05 | 22.05 | 21.35 | 2,400 |
| 21 Feb 2024 | 22.27 | 22.27 | 22.20 | 22.20 | 21.49 | 1,700 |
| 20 Feb 2024 | 22.11 | 22.20 | 22.11 | 22.12 | 21.42 | 3,351 |
| 16 Feb 2024 | 22.31 | 22.31 | 22.20 | 22.20 | 21.49 | 3,325 |
| 15 Feb 2024 | 22.30 | 22.31 | 22.30 | 22.31 | 21.60 | 825 |
| 14 Feb 2024 | 22.20 | 22.30 | 22.20 | 22.30 | 21.59 | 3,900 |
| 13 Feb 2024 | 22.25 | 22.38 | 22.20 | 22.38 | 21.67 | 3,155 |
| 12 Feb 2024 | 22.05 | 22.21 | 22.05 | 22.21 | 21.50 | 2,320 |
| 09 Feb 2024 | 22.00 | 22.03 | 22.00 | 22.03 | 21.33 | 4,700 |
| 08 Feb 2024 | 22.10 | 22.10 | 22.00 | 22.00 | 21.30 | 28,700 |
| 07 Feb 2024 | 22.10 | 22.25 | 22.10 | 22.21 | 21.50 | 8,900 |
| 06 Feb 2024 | 22.10 | 22.15 | 22.10 | 22.10 | 21.40 | 3,405 |
| 05 Feb 2024 | 22.23 | 22.23 | 22.00 | 22.10 | 21.40 | 2,425 |
| 02 Feb 2024 | 22.25 | 22.35 | 21.93 | 22.35 | 21.64 | 5,025 |
| 01 Feb 2024 | 22.00 | 22.11 | 22.00 | 22.07 | 21.37 | 7,839 |
| 31 Jan 2024 | 21.89 | 21.92 | 21.89 | 21.92 | 21.22 | 4,600 |
| 30 Jan 2024 | 21.88 | 21.89 | 21.80 | 21.89 | 21.19 | 2,532 |
| 29 Jan 2024 | 21.57 | 21.85 | 21.57 | 21.85 | 21.15 | 4,495 |
| 26 Jan 2024 | 21.55 | 21.58 | 21.51 | 21.57 | 20.88 | 3,600 |
| 25 Jan 2024 | 21.58 | 21.65 | 21.55 | 21.55 | 20.86 | 17,668 |
| 24 Jan 2024 | 21.53 | 21.58 | 21.51 | 21.58 | 20.89 | 6,535 |
| 23 Jan 2024 | 21.60 | 21.63 | 21.52 | 21.63 | 20.94 | 2,400 |
| 22 Jan 2024 | 21.88 | 21.88 | 21.53 | 21.53 | 20.84 | 34,400 |
| 19 Jan 2024 | 21.40 | 21.63 | 21.36 | 21.63 | 20.94 | 9,456 |
| 18 Jan 2024 | 21.48 | 21.50 | 21.46 | 21.50 | 20.81 | 3,116 |
| 17 Jan 2024 | 21.45 | 21.50 | 21.44 | 21.44 | 20.76 | 3,297 |
| 16 Jan 2024 | 21.40 | 21.40 | 21.39 | 21.39 | 20.71 | 900 |
| 15 Jan 2024 | 21.30 | 21.40 | 21.30 | 21.40 | 20.72 | 2,950 |
| 12 Jan 2024 | 21.54 | 21.55 | 21.46 | 21.46 | 20.78 | 2,450 |
| 11 Jan 2024 | 21.57 | 21.57 | 21.46 | 21.46 | 20.78 | 1,200 |
| 10 Jan 2024 | 21.48 | 21.60 | 21.48 | 21.60 | 20.91 | 1,177 |
| 09 Jan 2024 | 21.50 | 21.50 | 21.46 | 21.46 | 20.78 | 200 |
| 08 Jan 2024 | 21.50 | 21.50 | 21.49 | 21.50 | 20.81 | 1,250 |
| 05 Jan 2024 | 21.68 | 21.68 | 21.50 | 21.60 | 20.91 | 4,867 |
| 05 Jan 2024 | 0.363625 Dividend | |||||
| 04 Jan 2024 | 21.85 | 21.88 | 21.70 | 21.80 | 20.75 | 5,430 |
| 03 Jan 2024 | 21.89 | 21.98 | 21.85 | 21.87 | 20.82 | 1,537 |
| 02 Jan 2024 | 21.79 | 21.92 | 21.79 | 21.92 | 20.87 | 4,500 |
| 29 Dec 2023 | 21.55 | 21.79 | 21.55 | 21.79 | 20.74 | 2,483 |
| 28 Dec 2023 | 21.41 | 21.45 | 21.41 | 21.45 | 20.42 | 1,400 |
| 27 Dec 2023 | 21.30 | 21.38 | 21.30 | 21.36 | 20.33 | 2,970 |
| 22 Dec 2023 | 21.25 | 21.35 | 21.25 | 21.25 | 20.23 | 13,050 |
| 21 Dec 2023 | 21.15 | 21.29 | 21.14 | 21.25 | 20.23 | 11,180 |
| 20 Dec 2023 | 21.15 | 21.15 | 21.10 | 21.15 | 20.13 | 3,596 |
| 19 Dec 2023 | 21.20 | 21.21 | 21.00 | 21.16 | 20.14 | 59,900 |
| 18 Dec 2023 | 21.22 | 21.24 | 20.90 | 20.90 | 19.90 | 3,005 |
| 15 Dec 2023 | 21.32 | 21.54 | 20.81 | 20.81 | 19.81 | 5,049 |
| 14 Dec 2023 | 20.80 | 20.94 | 20.80 | 20.94 | 19.93 | 5,783 |
| 13 Dec 2023 | 20.40 | 20.87 | 20.35 | 20.87 | 19.87 | 7,791 |
| 12 Dec 2023 | 20.27 | 20.45 | 20.26 | 20.45 | 19.47 | 5,140 |
| 11 Dec 2023 | 20.50 | 20.75 | 20.36 | 20.36 | 19.38 | 8,175 |
| 08 Dec 2023 | 20.41 | 20.68 | 20.41 | 20.50 | 19.52 | 7,201 |
| 07 Dec 2023 | 20.60 | 20.80 | 20.40 | 20.40 | 19.42 | 6,900 |
| 06 Dec 2023 | 21.03 | 21.04 | 20.60 | 20.61 | 19.62 | 7,100 |
| 05 Dec 2023 | 20.71 | 20.99 | 20.66 | 20.66 | 19.67 | 9,879 |
| *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.