National Bank of Canada (NA-PS.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 02:13PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 3,472 |
| 25 Apr 2024 | 22.91 | 23.02 | 22.88 | 23.02 | 23.02 | 2,938 |
| 24 Apr 2024 | 23.00 | 23.47 | 22.92 | 23.07 | 23.07 | 21,975 |
| 23 Apr 2024 | 22.90 | 22.99 | 22.81 | 22.99 | 22.99 | 5,610 |
| 22 Apr 2024 | 23.10 | 23.10 | 22.81 | 22.85 | 22.85 | 6,750 |
| 19 Apr 2024 | 23.00 | 23.15 | 23.00 | 23.05 | 23.05 | 25,177 |
| 18 Apr 2024 | 22.97 | 23.09 | 22.97 | 23.00 | 23.00 | 108,872 |
| 17 Apr 2024 | 23.00 | 23.00 | 22.95 | 22.95 | 22.95 | 64,697 |
| 16 Apr 2024 | 22.75 | 22.90 | 22.70 | 22.90 | 22.90 | 214,862 |
| 15 Apr 2024 | 23.20 | 23.20 | 22.86 | 22.86 | 22.86 | 10,007 |
| 12 Apr 2024 | 23.25 | 23.25 | 23.10 | 23.17 | 23.17 | 12,389 |
| 11 Apr 2024 | 22.86 | 23.22 | 22.86 | 23.17 | 23.17 | 30,765 |
| 10 Apr 2024 | 22.86 | 22.97 | 22.81 | 22.90 | 22.90 | 41,863 |
| 09 Apr 2024 | 22.96 | 22.96 | 22.85 | 22.85 | 22.85 | 3,565 |
| 08 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1,000 |
| 05 Apr 2024 | 22.77 | 22.83 | 22.77 | 22.83 | 22.83 | 5,916 |
| 05 Apr 2024 | 0.251563 Dividend | |||||
| 04 Apr 2024 | 22.65 | 22.91 | 22.65 | 22.86 | 22.61 | 11,423 |
| 04 Apr 2024 | 0.251563 Dividend | |||||
| 03 Apr 2024 | 22.90 | 22.94 | 22.82 | 22.94 | 22.44 | 5,750 |
| 02 Apr 2024 | 22.93 | 22.98 | 22.84 | 22.92 | 22.42 | 109,320 |
| 01 Apr 2024 | 22.92 | 22.93 | 22.82 | 22.82 | 22.32 | 4,800 |
| 28 Mar 2024 | 22.85 | 22.85 | 22.78 | 22.85 | 22.35 | 3,200 |
| 27 Mar 2024 | 22.71 | 22.82 | 22.71 | 22.81 | 22.31 | 13,297 |
| 26 Mar 2024 | 22.69 | 22.79 | 22.68 | 22.74 | 22.24 | 163,452 |
| 25 Mar 2024 | 22.60 | 22.69 | 22.60 | 22.69 | 22.19 | 24,300 |
| 22 Mar 2024 | 22.41 | 22.80 | 22.40 | 22.60 | 22.11 | 95,654 |
| 21 Mar 2024 | 22.10 | 22.44 | 22.10 | 22.44 | 21.95 | 4,056 |
| 20 Mar 2024 | 22.06 | 22.40 | 22.06 | 22.35 | 21.86 | 13,800 |
| 19 Mar 2024 | 22.19 | 22.22 | 22.10 | 22.10 | 21.62 | 18,420 |
| 18 Mar 2024 | 22.11 | 22.15 | 22.05 | 22.15 | 21.67 | 9,706 |
| 15 Mar 2024 | 22.11 | 22.11 | 22.10 | 22.10 | 21.62 | 1,295 |
| 14 Mar 2024 | 21.95 | 22.08 | 21.95 | 22.08 | 21.60 | 20,765 |
| 13 Mar 2024 | 22.00 | 22.03 | 21.93 | 21.99 | 21.51 | 51,701 |
| 12 Mar 2024 | 21.90 | 22.05 | 21.81 | 22.00 | 21.52 | 25,788 |
| 11 Mar 2024 | 21.73 | 21.90 | 21.73 | 21.90 | 21.42 | 45,597 |
| 08 Mar 2024 | 21.81 | 21.81 | 21.65 | 21.69 | 21.22 | 1,000 |
| 07 Mar 2024 | 21.50 | 21.86 | 21.50 | 21.86 | 21.38 | 30,360 |
| 06 Mar 2024 | 21.75 | 21.75 | 21.70 | 21.70 | 21.23 | 4,466 |
| 05 Mar 2024 | 21.75 | 21.86 | 21.70 | 21.76 | 21.28 | 30,219 |
| 04 Mar 2024 | 21.30 | 21.75 | 21.30 | 21.65 | 21.18 | 20,633 |
| 01 Mar 2024 | 21.24 | 21.24 | 21.00 | 21.23 | 20.77 | 7,675 |
| 29 Feb 2024 | 20.85 | 21.21 | 20.85 | 21.12 | 20.66 | 20,877 |
| 28 Feb 2024 | 20.75 | 20.90 | 20.72 | 20.80 | 20.35 | 47,150 |
| 27 Feb 2024 | 20.83 | 20.83 | 20.69 | 20.69 | 20.24 | 1,680 |
| 26 Feb 2024 | 20.84 | 20.85 | 20.70 | 20.75 | 20.30 | 17,200 |
| 23 Feb 2024 | 20.76 | 20.85 | 20.70 | 20.70 | 20.25 | 5,078 |
| 22 Feb 2024 | 20.89 | 20.90 | 20.67 | 20.67 | 20.22 | 7,100 |
| 21 Feb 2024 | 20.90 | 20.90 | 20.79 | 20.88 | 20.42 | 55,600 |
| 20 Feb 2024 | 20.93 | 20.93 | 20.88 | 20.88 | 20.42 | 10,500 |
| 16 Feb 2024 | 21.00 | 21.00 | 20.95 | 20.99 | 20.53 | 14,130 |
| 15 Feb 2024 | 20.94 | 21.00 | 20.89 | 21.00 | 20.54 | 41,075 |
| 14 Feb 2024 | 20.97 | 20.97 | 20.81 | 20.91 | 20.45 | 19,708 |
| 13 Feb 2024 | 20.87 | 20.99 | 20.80 | 20.80 | 20.35 | 7,561 |
| 12 Feb 2024 | 20.79 | 20.80 | 20.76 | 20.80 | 20.35 | 3,300 |
| 09 Feb 2024 | 20.77 | 20.80 | 20.60 | 20.70 | 20.25 | 11,150 |
| 08 Feb 2024 | 20.70 | 20.74 | 20.70 | 20.72 | 20.27 | 6,492 |
| 07 Feb 2024 | 20.82 | 20.82 | 20.65 | 20.72 | 20.27 | 26,125 |
| 06 Feb 2024 | 20.75 | 20.77 | 20.52 | 20.62 | 20.17 | 18,136 |
| 05 Feb 2024 | 20.75 | 20.84 | 20.66 | 20.84 | 20.38 | 11,000 |
| 02 Feb 2024 | 20.88 | 20.88 | 20.65 | 20.75 | 20.30 | 28,800 |
| 01 Feb 2024 | 20.55 | 20.85 | 20.51 | 20.83 | 20.37 | 17,640 |
| 31 Jan 2024 | 20.60 | 20.64 | 20.49 | 20.58 | 20.13 | 106,881 |
| 30 Jan 2024 | 20.31 | 20.58 | 20.31 | 20.58 | 20.13 | 35,738 |
| 29 Jan 2024 | 20.30 | 20.50 | 20.30 | 20.50 | 20.05 | 8,493 |
| 26 Jan 2024 | 20.29 | 20.29 | 20.10 | 20.28 | 19.84 | 3,900 |
| 25 Jan 2024 | 20.16 | 20.20 | 20.08 | 20.08 | 19.64 | 10,996 |
| 24 Jan 2024 | 20.22 | 20.22 | 20.13 | 20.19 | 19.75 | 41,442 |
| 23 Jan 2024 | 20.20 | 20.35 | 20.20 | 20.23 | 19.79 | 13,505 |
| 22 Jan 2024 | 20.28 | 20.37 | 20.28 | 20.35 | 19.91 | 10,703 |
| 19 Jan 2024 | 20.21 | 20.30 | 20.12 | 20.28 | 19.84 | 13,815 |
| 18 Jan 2024 | 20.20 | 20.24 | 20.20 | 20.21 | 19.77 | 1,831 |
| 17 Jan 2024 | 19.99 | 20.26 | 19.99 | 20.20 | 19.76 | 8,382 |
| 16 Jan 2024 | 19.85 | 19.98 | 19.85 | 19.98 | 19.54 | 11,245 |
| 15 Jan 2024 | 19.86 | 19.95 | 19.80 | 19.95 | 19.51 | 16,094 |
| 12 Jan 2024 | 20.00 | 20.04 | 20.00 | 20.00 | 19.56 | 9,800 |
| 11 Jan 2024 | 19.90 | 20.00 | 19.90 | 19.97 | 19.53 | 6,670 |
| 10 Jan 2024 | 19.76 | 19.90 | 19.76 | 19.82 | 19.39 | 9,786 |
| 09 Jan 2024 | 19.80 | 19.81 | 19.75 | 19.77 | 19.34 | 12,351 |
| 08 Jan 2024 | 19.74 | 19.86 | 19.67 | 19.73 | 19.30 | 15,310 |
| 05 Jan 2024 | 19.40 | 19.71 | 19.40 | 19.71 | 19.28 | 21,312 |
| 05 Jan 2024 | 0.251563 Dividend | |||||
| 04 Jan 2024 | 19.51 | 19.65 | 19.50 | 19.65 | 18.97 | 5,225 |
| 03 Jan 2024 | 19.25 | 19.43 | 19.25 | 19.40 | 18.73 | 2,700 |
| 02 Jan 2024 | 19.15 | 19.16 | 19.15 | 19.16 | 18.50 | 1,000 |
| 29 Dec 2023 | 19.00 | 19.15 | 19.00 | 19.15 | 18.49 | 5,413 |
| 28 Dec 2023 | 19.14 | 19.14 | 18.90 | 19.11 | 18.45 | 800 |
| 27 Dec 2023 | 18.85 | 18.90 | 18.85 | 18.86 | 18.21 | 3,900 |
| 22 Dec 2023 | 18.60 | 18.67 | 18.60 | 18.67 | 18.03 | 5,400 |
| 21 Dec 2023 | 18.70 | 18.75 | 18.56 | 18.60 | 17.96 | 2,600 |
| 20 Dec 2023 | 18.65 | 18.66 | 18.59 | 18.66 | 18.02 | 8,028 |
| 19 Dec 2023 | 18.70 | 18.72 | 18.60 | 18.63 | 17.99 | 3,330 |
| 18 Dec 2023 | 18.71 | 18.74 | 18.59 | 18.72 | 18.08 | 2,600 |
| 15 Dec 2023 | 18.64 | 19.40 | 18.55 | 18.70 | 18.06 | 9,800 |
| 14 Dec 2023 | 18.89 | 18.89 | 18.62 | 18.84 | 18.19 | 14,105 |
| 13 Dec 2023 | 19.00 | 19.00 | 18.76 | 18.89 | 18.24 | 50,016 |
| 12 Dec 2023 | 18.99 | 19.05 | 18.78 | 18.85 | 18.20 | 12,223 |
| 11 Dec 2023 | 19.05 | 19.05 | 18.93 | 19.00 | 18.35 | 2,800 |
| 08 Dec 2023 | 19.00 | 19.00 | 18.78 | 18.78 | 18.13 | 15,238 |
| 07 Dec 2023 | 19.41 | 19.42 | 18.95 | 19.02 | 18.37 | 58,392 |
| *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.