National Bank of Canada (NA-PG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 25.20 | 25.20 | 24.90 | 24.90 | 24.90 | 11,730 |
| 12 Apr 2024 | 24.94 | 25.05 | 24.94 | 25.00 | 25.00 | 2,693 |
| 11 Apr 2024 | 25.19 | 25.19 | 25.10 | 25.11 | 25.11 | 3,300 |
| 10 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 100 |
| 09 Apr 2024 | 25.15 | 25.15 | 24.93 | 24.94 | 24.94 | 3,140 |
| 08 Apr 2024 | 25.22 | 25.22 | 25.08 | 25.09 | 25.09 | 1,200 |
| 05 Apr 2024 | 25.50 | 25.50 | 25.10 | 25.10 | 25.10 | 1,500 |
| 05 Apr 2024 | 0.441 Dividend | |||||
| 04 Apr 2024 | 25.03 | 25.12 | 25.03 | 25.10 | 24.66 | 2,140 |
| 04 Apr 2024 | 0.441 Dividend | |||||
| 03 Apr 2024 | 25.48 | 25.50 | 25.01 | 25.20 | 24.32 | 2,880 |
| 02 Apr 2024 | 25.54 | 25.55 | 25.54 | 25.55 | 24.66 | 34,428 |
| 01 Apr 2024 | 25.52 | 25.52 | 25.45 | 25.45 | 24.57 | 965 |
| 28 Mar 2024 | 25.42 | 25.60 | 25.42 | 25.60 | 24.71 | 3,100 |
| 27 Mar 2024 | 25.24 | 25.42 | 25.24 | 25.42 | 24.54 | 608 |
| 26 Mar 2024 | 25.58 | 25.59 | 25.44 | 25.44 | 24.56 | 15,747 |
| 25 Mar 2024 | 25.45 | 25.58 | 25.45 | 25.45 | 24.57 | 54,338 |
| 22 Mar 2024 | 25.31 | 25.58 | 25.29 | 25.45 | 24.57 | 21,952 |
| 21 Mar 2024 | 25.34 | 25.40 | 25.31 | 25.37 | 24.49 | 2,194 |
| 20 Mar 2024 | 25.20 | 25.37 | 25.20 | 25.33 | 24.45 | 3,098 |
| 19 Mar 2024 | 25.05 | 25.23 | 25.04 | 25.23 | 24.35 | 600 |
| 18 Mar 2024 | 25.22 | 25.25 | 25.22 | 25.25 | 24.37 | 350 |
| 15 Mar 2024 | 25.25 | 25.28 | 25.20 | 25.27 | 24.39 | 3,600 |
| 14 Mar 2024 | 25.15 | 25.28 | 25.10 | 25.28 | 24.40 | 12,753 |
| 13 Mar 2024 | 25.09 | 25.23 | 25.00 | 25.23 | 24.35 | 20,400 |
| 12 Mar 2024 | 24.85 | 25.02 | 24.85 | 25.02 | 24.15 | 8,300 |
| 11 Mar 2024 | 24.90 | 24.90 | 24.85 | 24.88 | 24.02 | 55,100 |
| 08 Mar 2024 | 24.80 | 24.88 | 24.80 | 24.85 | 23.99 | 5,200 |
| 07 Mar 2024 | 24.86 | 24.90 | 24.80 | 24.89 | 24.02 | 7,902 |
| 06 Mar 2024 | 24.69 | 24.88 | 24.69 | 24.88 | 24.02 | 5,670 |
| 05 Mar 2024 | 24.83 | 24.90 | 24.83 | 24.85 | 23.99 | 13,082 |
| 04 Mar 2024 | 24.83 | 24.83 | 24.80 | 24.82 | 23.96 | 2,100 |
| 01 Mar 2024 | 24.62 | 24.75 | 24.62 | 24.75 | 23.89 | 3,510 |
| 29 Feb 2024 | 24.40 | 24.69 | 24.40 | 24.65 | 23.79 | 4,535 |
| 28 Feb 2024 | 24.25 | 24.35 | 24.04 | 24.35 | 23.50 | 35,358 |
| 27 Feb 2024 | 24.30 | 24.30 | 24.21 | 24.21 | 23.37 | 18,623 |
| 26 Feb 2024 | 24.44 | 24.44 | 24.40 | 24.40 | 23.55 | 24,000 |
| 23 Feb 2024 | 24.70 | 24.70 | 24.25 | 24.25 | 23.41 | 24,124 |
| 22 Feb 2024 | 24.88 | 24.88 | 24.71 | 24.73 | 23.87 | 4,200 |
| 21 Feb 2024 | 24.89 | 24.89 | 24.78 | 24.78 | 23.92 | 2,200 |
| 20 Feb 2024 | 24.85 | 24.90 | 24.85 | 24.86 | 24.00 | 7,003 |
| 16 Feb 2024 | 24.88 | 24.88 | 24.69 | 24.75 | 23.89 | 2,128 |
| 15 Feb 2024 | 24.90 | 24.90 | 24.84 | 24.84 | 23.98 | 5,994 |
| 14 Feb 2024 | 24.95 | 24.95 | 24.80 | 24.90 | 24.03 | 9,100 |
| 13 Feb 2024 | 24.90 | 24.96 | 24.86 | 24.95 | 24.08 | 3,900 |
| 12 Feb 2024 | 24.90 | 24.95 | 24.89 | 24.95 | 24.08 | 9,000 |
| 09 Feb 2024 | 24.95 | 25.00 | 24.90 | 24.90 | 24.03 | 7,945 |
| 08 Feb 2024 | 25.05 | 25.05 | 24.98 | 24.98 | 24.11 | 11,300 |
| 07 Feb 2024 | 25.12 | 25.12 | 25.05 | 25.09 | 24.22 | 44,200 |
| 06 Feb 2024 | 25.05 | 25.09 | 25.05 | 25.06 | 24.19 | 19,152 |
| 05 Feb 2024 | 25.09 | 25.18 | 25.07 | 25.10 | 24.23 | 5,245 |
| 02 Feb 2024 | 25.15 | 25.15 | 24.98 | 25.09 | 24.22 | 4,500 |
| 01 Feb 2024 | 24.95 | 25.18 | 24.95 | 25.18 | 24.30 | 21,018 |
| 31 Jan 2024 | 25.00 | 25.25 | 24.95 | 24.95 | 24.08 | 10,050 |
| 30 Jan 2024 | 25.00 | 25.00 | 24.92 | 25.00 | 24.13 | 23,675 |
| 29 Jan 2024 | 24.80 | 25.01 | 24.80 | 25.01 | 24.14 | 5,085 |
| 26 Jan 2024 | 24.85 | 24.85 | 24.57 | 24.77 | 23.91 | 7,181 |
| 25 Jan 2024 | 24.70 | 24.75 | 24.65 | 24.66 | 23.80 | 11,812 |
| 24 Jan 2024 | 24.70 | 24.70 | 24.60 | 24.70 | 23.84 | 13,386 |
| 23 Jan 2024 | 24.60 | 24.65 | 24.54 | 24.65 | 23.79 | 3,100 |
| 22 Jan 2024 | 24.65 | 24.65 | 24.59 | 24.60 | 23.74 | 6,100 |
| 19 Jan 2024 | 24.67 | 24.67 | 24.60 | 24.65 | 23.79 | 13,987 |
| 18 Jan 2024 | 24.60 | 24.60 | 24.51 | 24.60 | 23.74 | 4,284 |
| 17 Jan 2024 | 24.52 | 24.60 | 24.51 | 24.60 | 23.74 | 2,300 |
| 16 Jan 2024 | 24.62 | 24.62 | 24.55 | 24.55 | 23.70 | 2,550 |
| 15 Jan 2024 | 24.52 | 24.58 | 24.52 | 24.52 | 23.67 | 3,450 |
| 12 Jan 2024 | 24.63 | 24.63 | 24.53 | 24.53 | 23.68 | 4,000 |
| 11 Jan 2024 | 24.68 | 24.68 | 24.37 | 24.55 | 23.70 | 3,200 |
| 10 Jan 2024 | 24.60 | 24.70 | 24.58 | 24.70 | 23.84 | 3,776 |
| 09 Jan 2024 | 24.56 | 24.60 | 24.40 | 24.44 | 23.59 | 10,425 |
| 08 Jan 2024 | 24.67 | 24.67 | 24.60 | 24.62 | 23.76 | 3,300 |
| 05 Jan 2024 | 24.89 | 24.89 | 24.58 | 24.60 | 23.74 | 9,000 |
| 05 Jan 2024 | 0.441 Dividend | |||||
| 04 Jan 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 23.71 | 7,625 |
| 03 Jan 2024 | 24.96 | 24.96 | 24.85 | 24.93 | 23.64 | 7,360 |
| 02 Jan 2024 | 25.00 | 25.00 | 24.99 | 25.00 | 23.71 | 4,610 |
| 29 Dec 2023 | 24.95 | 24.99 | 24.90 | 24.96 | 23.67 | 6,430 |
| 28 Dec 2023 | 24.89 | 24.95 | 24.89 | 24.95 | 23.66 | 1,200 |
| 27 Dec 2023 | 24.83 | 24.83 | 24.80 | 24.82 | 23.53 | 3,050 |
| 22 Dec 2023 | 24.90 | 24.90 | 24.73 | 24.75 | 23.47 | 4,905 |
| 21 Dec 2023 | 24.66 | 24.99 | 24.64 | 24.65 | 23.37 | 10,455 |
| 20 Dec 2023 | 24.71 | 24.80 | 24.63 | 24.63 | 23.35 | 5,425 |
| 19 Dec 2023 | 24.90 | 24.90 | 24.65 | 24.70 | 23.42 | 1,800 |
| 18 Dec 2023 | 24.38 | 24.54 | 24.38 | 24.53 | 23.26 | 8,100 |
| 15 Dec 2023 | 24.45 | 24.55 | 24.40 | 24.45 | 23.18 | 16,600 |
| 14 Dec 2023 | 24.35 | 24.44 | 24.35 | 24.44 | 23.17 | 10,426 |
| 13 Dec 2023 | 24.20 | 24.43 | 24.09 | 24.39 | 23.13 | 21,064 |
| 12 Dec 2023 | 24.21 | 24.43 | 24.15 | 24.20 | 22.95 | 19,439 |
| 11 Dec 2023 | 24.40 | 24.40 | 24.33 | 24.33 | 23.07 | 4,600 |
| 08 Dec 2023 | 24.58 | 24.58 | 24.36 | 24.40 | 23.14 | 8,150 |
| 07 Dec 2023 | 24.54 | 24.60 | 24.40 | 24.40 | 23.14 | 6,324 |
| 06 Dec 2023 | 24.52 | 24.52 | 24.35 | 24.37 | 23.11 | 143,550 |
| 05 Dec 2023 | 24.51 | 24.51 | 24.43 | 24.43 | 23.16 | 9,200 |
| 04 Dec 2023 | 24.54 | 24.54 | 24.25 | 24.25 | 22.99 | 16,916 |
| 01 Dec 2023 | 24.25 | 24.38 | 24.25 | 24.38 | 23.12 | 1,000 |
| 30 Nov 2023 | 24.25 | 24.26 | 24.24 | 24.24 | 22.98 | 2,280 |
| 29 Nov 2023 | 24.06 | 24.28 | 24.06 | 24.28 | 23.02 | 7,940 |
| 28 Nov 2023 | 24.27 | 24.27 | 24.05 | 24.10 | 22.85 | 4,702 |
| 27 Nov 2023 | 24.26 | 24.40 | 24.03 | 24.03 | 22.79 | 9,854 |
| 24 Nov 2023 | 23.86 | 24.40 | 23.81 | 24.40 | 23.14 | 5,650 |
| *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.