National Bank of Canada (NA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM 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 | 112.05 | 112.83 | 111.64 | 111.93 | 111.93 | 1,917,900 |
| 25 Apr 2024 | 111.14 | 112.39 | 110.67 | 112.06 | 112.06 | 1,353,500 |
| 24 Apr 2024 | 111.40 | 112.14 | 111.21 | 111.80 | 111.80 | 6,750,700 |
| 23 Apr 2024 | 111.50 | 112.18 | 110.97 | 111.58 | 111.58 | 1,486,100 |
| 22 Apr 2024 | 110.30 | 111.63 | 110.10 | 111.32 | 111.32 | 1,440,100 |
| 19 Apr 2024 | 109.85 | 111.10 | 109.76 | 110.12 | 110.12 | 1,735,700 |
| 18 Apr 2024 | 110.83 | 110.99 | 109.68 | 110.12 | 110.12 | 1,248,100 |
| 17 Apr 2024 | 110.95 | 111.16 | 109.67 | 110.43 | 110.43 | 1,653,400 |
| 16 Apr 2024 | 110.41 | 110.88 | 109.75 | 110.81 | 110.81 | 2,110,000 |
| 15 Apr 2024 | 111.65 | 112.12 | 110.13 | 110.69 | 110.69 | 2,522,100 |
| 12 Apr 2024 | 111.75 | 111.91 | 110.56 | 110.96 | 110.96 | 1,218,800 |
| 11 Apr 2024 | 113.20 | 113.33 | 111.68 | 112.17 | 112.17 | 2,142,600 |
| 10 Apr 2024 | 113.24 | 113.70 | 112.80 | 113.07 | 113.07 | 2,332,300 |
| 09 Apr 2024 | 114.00 | 114.00 | 112.53 | 113.79 | 113.79 | 3,762,600 |
| 08 Apr 2024 | 113.14 | 113.78 | 112.76 | 113.61 | 113.61 | 2,089,500 |
| 05 Apr 2024 | 111.95 | 113.24 | 111.56 | 112.82 | 112.82 | 2,139,300 |
| 05 Apr 2024 | 1.06 Dividend | |||||
| 04 Apr 2024 | 113.07 | 113.76 | 112.25 | 112.47 | 111.41 | 1,142,300 |
| 03 Apr 2024 | 112.42 | 113.42 | 112.38 | 112.92 | 111.86 | 1,819,700 |
| 02 Apr 2024 | 113.32 | 113.49 | 112.18 | 112.48 | 111.42 | 1,121,300 |
| 01 Apr 2024 | 113.97 | 114.05 | 112.98 | 113.64 | 112.57 | 1,692,300 |
| 28 Mar 2024 | 114.76 | 115.05 | 113.88 | 114.06 | 112.99 | 2,091,300 |
| 27 Mar 2024 | 114.09 | 114.59 | 113.68 | 114.57 | 113.49 | 3,045,300 |
| 26 Mar 2024 | 114.58 | 114.74 | 113.58 | 113.73 | 112.66 | 4,539,800 |
| 25 Mar 2024 | 114.65 | 115.14 | 114.11 | 114.60 | 113.52 | 4,037,900 |
| 22 Mar 2024 | 113.40 | 114.89 | 113.10 | 114.60 | 113.52 | 1,608,700 |
| 22 Mar 2024 | 1.06 Dividend | |||||
| 21 Mar 2024 | 112.96 | 114.85 | 112.08 | 114.68 | 112.55 | 1,094,000 |
| 20 Mar 2024 | 111.80 | 112.97 | 111.79 | 112.74 | 110.65 | 3,507,500 |
| 19 Mar 2024 | 111.43 | 111.99 | 111.09 | 111.68 | 109.60 | 1,718,100 |
| 18 Mar 2024 | 110.19 | 111.55 | 109.79 | 111.39 | 109.32 | 8,178,300 |
| 15 Mar 2024 | 110.72 | 110.93 | 109.57 | 110.22 | 108.17 | 4,714,800 |
| 14 Mar 2024 | 111.05 | 111.40 | 110.51 | 110.98 | 108.92 | 6,520,300 |
| 13 Mar 2024 | 110.55 | 111.17 | 110.06 | 111.03 | 108.97 | 2,834,400 |
| 12 Mar 2024 | 109.86 | 110.32 | 109.58 | 110.17 | 108.12 | 902,000 |
| 11 Mar 2024 | 108.66 | 109.90 | 108.18 | 109.83 | 107.79 | 1,365,200 |
| 08 Mar 2024 | 108.50 | 108.98 | 108.02 | 108.82 | 106.80 | 1,280,900 |
| 07 Mar 2024 | 108.19 | 108.50 | 107.49 | 107.92 | 105.91 | 934,500 |
| 06 Mar 2024 | 108.27 | 108.69 | 107.86 | 107.95 | 105.94 | 737,100 |
| 05 Mar 2024 | 108.00 | 108.96 | 107.49 | 107.74 | 105.74 | 1,703,000 |
| 04 Mar 2024 | 106.43 | 107.86 | 106.43 | 107.68 | 105.68 | 1,262,900 |
| 01 Mar 2024 | 105.83 | 107.07 | 105.68 | 106.71 | 104.73 | 982,700 |
| 29 Feb 2024 | 105.50 | 106.38 | 104.84 | 105.93 | 103.96 | 1,683,600 |
| 28 Feb 2024 | 106.63 | 108.17 | 105.85 | 106.07 | 104.10 | 1,562,000 |
| 27 Feb 2024 | 104.03 | 104.70 | 102.90 | 103.67 | 101.74 | 1,054,900 |
| 26 Feb 2024 | 104.28 | 105.36 | 104.08 | 104.54 | 102.60 | 1,770,200 |
| 23 Feb 2024 | 104.71 | 105.42 | 104.45 | 104.67 | 102.73 | 1,086,800 |
| 22 Feb 2024 | 104.50 | 105.15 | 104.27 | 104.94 | 102.99 | 779,600 |
| 21 Feb 2024 | 104.25 | 104.50 | 103.13 | 103.89 | 101.96 | 526,400 |
| 20 Feb 2024 | 103.70 | 104.54 | 103.70 | 104.48 | 102.54 | 576,400 |
| 16 Feb 2024 | 103.14 | 104.20 | 102.94 | 103.71 | 101.78 | 612,200 |
| 15 Feb 2024 | 102.50 | 103.36 | 102.40 | 103.15 | 101.23 | 853,200 |
| 14 Feb 2024 | 101.75 | 102.43 | 101.60 | 102.31 | 100.41 | 1,008,600 |
| 13 Feb 2024 | 101.93 | 102.12 | 100.47 | 101.24 | 99.36 | 1,443,500 |
| 12 Feb 2024 | 102.31 | 103.18 | 102.07 | 102.60 | 100.69 | 602,500 |
| 09 Feb 2024 | 101.78 | 102.58 | 101.55 | 102.39 | 100.49 | 646,000 |
| 08 Feb 2024 | 101.57 | 102.00 | 101.25 | 101.79 | 99.90 | 743,100 |
| 07 Feb 2024 | 101.83 | 102.28 | 101.45 | 101.86 | 99.97 | 433,800 |
| 06 Feb 2024 | 102.00 | 102.70 | 101.75 | 101.90 | 100.01 | 954,800 |
| 05 Feb 2024 | 102.20 | 102.54 | 101.63 | 102.03 | 100.13 | 561,200 |
| 02 Feb 2024 | 103.06 | 103.41 | 102.25 | 102.70 | 100.79 | 666,300 |
| 01 Feb 2024 | 102.80 | 103.60 | 102.22 | 103.29 | 101.37 | 1,170,600 |
| 31 Jan 2024 | 103.15 | 103.78 | 102.71 | 102.83 | 100.92 | 1,078,000 |
| 30 Jan 2024 | 103.15 | 104.16 | 103.01 | 103.38 | 101.46 | 1,073,100 |
| 29 Jan 2024 | 102.00 | 103.45 | 102.00 | 103.36 | 101.44 | 453,000 |
| 26 Jan 2024 | 102.59 | 102.95 | 101.90 | 102.21 | 100.31 | 641,100 |
| 25 Jan 2024 | 102.26 | 102.80 | 101.70 | 102.29 | 100.39 | 1,015,000 |
| 24 Jan 2024 | 101.55 | 102.65 | 101.54 | 102.26 | 100.36 | 1,296,200 |
| 23 Jan 2024 | 100.36 | 101.30 | 99.90 | 101.03 | 99.15 | 1,169,900 |
| 22 Jan 2024 | 100.20 | 100.45 | 99.86 | 100.13 | 98.27 | 1,445,000 |
| 19 Jan 2024 | 99.95 | 100.57 | 99.57 | 100.18 | 98.32 | 1,280,300 |
| 18 Jan 2024 | 98.55 | 100.17 | 98.26 | 100.06 | 98.20 | 1,003,400 |
| 17 Jan 2024 | 99.09 | 99.16 | 98.04 | 98.10 | 96.28 | 2,173,900 |
| 16 Jan 2024 | 99.60 | 99.86 | 99.14 | 99.64 | 97.79 | 2,120,200 |
| 15 Jan 2024 | 99.74 | 100.20 | 99.32 | 100.11 | 98.25 | 403,700 |
| 12 Jan 2024 | 101.02 | 101.57 | 99.68 | 99.73 | 97.88 | 1,634,500 |
| 11 Jan 2024 | 100.82 | 101.38 | 100.12 | 100.82 | 98.95 | 2,080,500 |
| 10 Jan 2024 | 100.60 | 101.24 | 100.34 | 101.09 | 99.21 | 1,913,700 |
| 09 Jan 2024 | 101.18 | 101.18 | 100.28 | 100.77 | 98.90 | 1,689,100 |
| 08 Jan 2024 | 100.46 | 101.66 | 100.46 | 101.59 | 99.70 | 1,962,700 |
| 05 Jan 2024 | 100.13 | 101.08 | 100.09 | 100.67 | 98.80 | 1,570,300 |
| 04 Jan 2024 | 99.89 | 100.69 | 99.87 | 100.29 | 98.43 | 1,189,900 |
| 03 Jan 2024 | 100.00 | 100.59 | 99.36 | 100.07 | 98.21 | 907,100 |
| 02 Jan 2024 | 100.25 | 100.96 | 100.25 | 100.51 | 98.64 | 1,833,200 |
| 29 Dec 2023 | 100.77 | 101.07 | 100.32 | 101.00 | 99.12 | 887,900 |
| 28 Dec 2023 | 100.19 | 101.00 | 100.19 | 100.78 | 98.91 | 794,900 |
| 27 Dec 2023 | 100.00 | 100.89 | 99.99 | 100.51 | 98.64 | 1,598,900 |
| 22 Dec 2023 | 99.14 | 100.04 | 99.14 | 100.01 | 98.15 | 1,192,100 |
| 21 Dec 2023 | 99.84 | 100.27 | 98.69 | 99.08 | 97.24 | 8,177,100 |
| 21 Dec 2023 | 1.06 Dividend | |||||
| 20 Dec 2023 | 100.92 | 101.75 | 100.23 | 100.27 | 97.37 | 2,152,700 |
| 19 Dec 2023 | 99.25 | 101.00 | 99.25 | 100.97 | 98.05 | 2,635,700 |
| 18 Dec 2023 | 98.74 | 99.75 | 98.34 | 99.29 | 96.41 | 6,939,000 |
| 15 Dec 2023 | 99.45 | 99.72 | 98.13 | 98.60 | 95.74 | 4,695,700 |
| 14 Dec 2023 | 97.32 | 99.28 | 97.00 | 98.74 | 95.88 | 7,345,500 |
| 13 Dec 2023 | 94.80 | 96.96 | 94.36 | 96.81 | 94.01 | 1,976,200 |
| 12 Dec 2023 | 94.91 | 95.17 | 94.47 | 94.93 | 92.18 | 1,143,200 |
| 11 Dec 2023 | 94.65 | 95.42 | 94.22 | 95.03 | 92.28 | 1,792,100 |
| 08 Dec 2023 | 94.01 | 95.20 | 94.00 | 94.55 | 91.81 | 1,306,500 |
| 07 Dec 2023 | 94.10 | 94.35 | 93.31 | 94.08 | 91.36 | 1,344,400 |
| *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.