National Bank of Canada (NA-PW.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 24 Apr 2024 | 21.80 | 21.99 | 21.80 | 21.86 | 21.86 | 47,001 |
| 23 Apr 2024 | 21.71 | 21.71 | 21.60 | 21.60 | 21.60 | 9,985 |
| 22 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 4,200 |
| 19 Apr 2024 | 21.70 | 21.75 | 21.66 | 21.66 | 21.66 | 77,670 |
| 18 Apr 2024 | 21.91 | 21.91 | 21.67 | 21.75 | 21.75 | 26,100 |
| 17 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1,600 |
| 16 Apr 2024 | 21.34 | 21.72 | 21.34 | 21.56 | 21.56 | 12,500 |
| 15 Apr 2024 | 21.35 | 21.35 | 21.02 | 21.02 | 21.02 | 35,100 |
| 12 Apr 2024 | 21.31 | 21.40 | 21.31 | 21.36 | 21.36 | 12,455 |
| 11 Apr 2024 | 21.10 | 21.34 | 21.10 | 21.34 | 21.34 | 1,700 |
| 10 Apr 2024 | 20.94 | 21.02 | 20.94 | 21.01 | 21.01 | 9,023 |
| 09 Apr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 08 Apr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 05 Apr 2024 | 20.90 | 21.00 | 20.90 | 20.99 | 20.99 | 500 |
| 05 Apr 2024 | 0.239938 Dividend | |||||
| 04 Apr 2024 | 20.85 | 20.86 | 20.84 | 20.84 | 20.60 | 6,861 |
| 04 Apr 2024 | 0.239938 Dividend | |||||
| 03 Apr 2024 | 21.01 | 21.10 | 21.01 | 21.10 | 20.62 | 3,500 |
| 02 Apr 2024 | 21.05 | 21.05 | 21.01 | 21.01 | 20.53 | 26,700 |
| 01 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.45 | 8,950 |
| 28 Mar 2024 | 21.05 | 21.15 | 21.00 | 21.00 | 20.52 | 1,639 |
| 27 Mar 2024 | 20.89 | 20.90 | 20.89 | 20.89 | 20.41 | 5,209 |
| 26 Mar 2024 | 20.85 | 20.91 | 20.79 | 20.91 | 20.43 | 112,527 |
| 25 Mar 2024 | 21.46 | 21.46 | 20.76 | 20.76 | 20.29 | 2,400 |
| 22 Mar 2024 | 20.72 | 21.00 | 20.72 | 20.79 | 20.32 | 4,361 |
| 21 Mar 2024 | 20.40 | 21.61 | 20.40 | 21.61 | 21.12 | 2,713 |
| 20 Mar 2024 | 20.09 | 20.36 | 20.09 | 20.36 | 19.90 | 3,800 |
| 19 Mar 2024 | 20.25 | 20.26 | 20.25 | 20.26 | 19.80 | 900 |
| 18 Mar 2024 | 20.25 | 20.25 | 20.20 | 20.20 | 19.74 | 1,500 |
| 15 Mar 2024 | 20.15 | 20.49 | 20.15 | 20.49 | 20.02 | 4,050 |
| 14 Mar 2024 | 20.21 | 20.25 | 20.09 | 20.23 | 19.77 | 4,517 |
| 13 Mar 2024 | 20.25 | 20.31 | 20.25 | 20.30 | 19.84 | 6,439 |
| 12 Mar 2024 | 20.20 | 20.28 | 20.20 | 20.27 | 19.81 | 800 |
| 11 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.54 | 100 |
| 08 Mar 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.79 | 1,600 |
| 07 Mar 2024 | 20.15 | 20.45 | 20.14 | 20.45 | 19.98 | 9,103 |
| 06 Mar 2024 | 20.03 | 20.15 | 20.03 | 20.15 | 19.69 | 12,517 |
| 05 Mar 2024 | 19.80 | 20.14 | 19.80 | 20.14 | 19.68 | 44,149 |
| 04 Mar 2024 | 19.47 | 19.70 | 19.47 | 19.70 | 19.25 | 2,730 |
| 01 Mar 2024 | 19.25 | 19.37 | 19.08 | 19.21 | 18.77 | 4,200 |
| 29 Feb 2024 | 19.09 | 19.30 | 19.09 | 19.30 | 18.86 | 4,438 |
| 28 Feb 2024 | 19.09 | 19.10 | 18.95 | 18.96 | 18.53 | 5,100 |
| 27 Feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.44 | 200 |
| 26 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.49 | - |
| 23 Feb 2024 | 18.94 | 19.00 | 18.92 | 18.92 | 18.49 | 4,801 |
| 22 Feb 2024 | 18.91 | 19.50 | 18.91 | 19.14 | 18.70 | 2,700 |
| 21 Feb 2024 | 19.00 | 19.05 | 19.00 | 19.00 | 18.57 | 3,200 |
| 20 Feb 2024 | 19.15 | 19.15 | 19.05 | 19.05 | 18.62 | 360 |
| 16 Feb 2024 | 19.10 | 19.12 | 19.09 | 19.09 | 18.66 | 4,100 |
| 15 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.65 | 246 |
| 14 Feb 2024 | 19.05 | 19.06 | 19.01 | 19.06 | 18.63 | 3,158 |
| 13 Feb 2024 | 19.15 | 19.20 | 19.04 | 19.04 | 18.61 | 25,295 |
| 12 Feb 2024 | 19.01 | 19.05 | 19.01 | 19.04 | 18.61 | 900 |
| 09 Feb 2024 | 19.03 | 19.09 | 19.01 | 19.05 | 18.62 | 7,300 |
| 08 Feb 2024 | 19.00 | 19.05 | 19.00 | 19.02 | 18.59 | 51,824 |
| 07 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.57 | 3,400 |
| 06 Feb 2024 | 19.00 | 19.01 | 18.93 | 19.00 | 18.57 | 31,500 |
| 05 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.57 | 76,700 |
| 02 Feb 2024 | 19.05 | 19.19 | 19.05 | 19.19 | 18.75 | 51,100 |
| 01 Feb 2024 | 18.95 | 19.12 | 18.80 | 19.12 | 18.68 | 11,000 |
| 31 Jan 2024 | 18.95 | 18.95 | 18.90 | 18.95 | 18.52 | 3,000 |
| 30 Jan 2024 | 18.96 | 19.11 | 18.85 | 19.00 | 18.57 | 12,700 |
| 29 Jan 2024 | 18.75 | 18.94 | 18.75 | 18.94 | 18.51 | 3,803 |
| 26 Jan 2024 | 18.74 | 18.75 | 18.74 | 18.74 | 18.31 | 600 |
| 25 Jan 2024 | 18.75 | 18.75 | 18.61 | 18.61 | 18.19 | 2,412 |
| 24 Jan 2024 | 18.80 | 18.83 | 18.54 | 18.82 | 18.39 | 10,308 |
| 23 Jan 2024 | 18.50 | 18.83 | 18.50 | 18.83 | 18.40 | 2,500 |
| 22 Jan 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.45 | 100 |
| 19 Jan 2024 | 18.79 | 18.89 | 18.67 | 18.83 | 18.40 | 10,321 |
| 18 Jan 2024 | 18.80 | 18.81 | 18.80 | 18.80 | 18.37 | 7,259 |
| 17 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.37 | 815 |
| 16 Jan 2024 | 18.80 | 18.82 | 18.80 | 18.82 | 18.39 | 2,280 |
| 15 Jan 2024 | 18.64 | 18.64 | 18.56 | 18.56 | 18.14 | 1,900 |
| 12 Jan 2024 | 19.24 | 19.24 | 18.61 | 18.63 | 18.21 | 1,000 |
| 11 Jan 2024 | 18.32 | 18.70 | 18.30 | 18.50 | 18.08 | 15,327 |
| 10 Jan 2024 | 18.35 | 18.35 | 18.21 | 18.21 | 17.80 | 4,574 |
| 09 Jan 2024 | 18.15 | 18.25 | 18.15 | 18.25 | 17.83 | 215 |
| 08 Jan 2024 | 18.02 | 18.02 | 18.00 | 18.00 | 17.59 | 612 |
| 05 Jan 2024 | 17.76 | 18.00 | 17.75 | 18.00 | 17.59 | 7,436 |
| 05 Jan 2024 | 0.239938 Dividend | |||||
| 04 Jan 2024 | 17.75 | 18.36 | 17.75 | 18.10 | 17.45 | 1,725 |
| 03 Jan 2024 | 17.69 | 17.70 | 17.65 | 17.70 | 17.07 | 2,687 |
| 02 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.88 | 2,200 |
| 29 Dec 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.02 | 2,500 |
| 28 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.78 | 1,100 |
| 27 Dec 2023 | 17.50 | 17.50 | 17.20 | 17.20 | 16.59 | 700 |
| 22 Dec 2023 | 17.06 | 17.50 | 17.05 | 17.25 | 16.63 | 8,185 |
| 21 Dec 2023 | 17.10 | 17.20 | 17.10 | 17.10 | 16.49 | 3,150 |
| 20 Dec 2023 | 17.00 | 17.01 | 16.83 | 17.01 | 16.40 | 7,350 |
| 19 Dec 2023 | 16.91 | 17.00 | 16.91 | 17.00 | 16.39 | 4,000 |
| 18 Dec 2023 | 16.98 | 17.02 | 16.90 | 17.00 | 16.39 | 8,000 |
| 15 Dec 2023 | 17.25 | 17.25 | 17.00 | 17.00 | 16.39 | 1,195 |
| 14 Dec 2023 | 17.21 | 17.25 | 17.16 | 17.16 | 16.55 | 3,625 |
| 13 Dec 2023 | 17.51 | 17.51 | 17.20 | 17.20 | 16.59 | 7,301 |
| 12 Dec 2023 | 17.40 | 17.76 | 17.40 | 17.75 | 17.12 | 31,390 |
| 11 Dec 2023 | 17.40 | 17.60 | 17.40 | 17.56 | 16.93 | 8,980 |
| 08 Dec 2023 | 17.76 | 17.76 | 17.50 | 17.50 | 16.88 | 5,300 |
| 07 Dec 2023 | 17.88 | 17.89 | 17.75 | 17.75 | 17.12 | 20,699 |
| 06 Dec 2023 | 17.85 | 17.90 | 17.85 | 17.90 | 17.26 | 2,020 |
| *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.