Mail

NA.TO - National Bank of Canada

Toronto - Toronto Real-time price. Currency in CAD

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	96.69	97.56	96.51	97.24	97.24	1,577,400
05 June 2023	98.74	98.88	96.40	96.56	96.56	1,580,700
02 June 2023	95.73	98.80	95.73	98.65	98.65	1,130,800
01 June 2023	97.35	97.83	95.13	95.28	95.28	1,253,300
31 May 2023	99.51	100.99	97.08	97.32	97.32	2,532,800
30 May 2023	100.28	100.91	99.98	100.12	100.12	951,100
29 May 2023	100.17	100.77	99.85	100.45	100.45	194,500
26 May 2023	99.36	100.28	98.67	100.10	100.10	1,655,000
25 May 2023	99.01	99.70	98.57	99.24	99.24	1,258,500
24 May 2023	100.50	100.91	99.03	99.11	99.11	2,212,200
23 May 2023	101.94	102.94	100.99	101.28	101.28	1,482,300
19 May 2023	102.70	103.25	102.16	102.72	102.72	871,800
18 May 2023	101.70	102.58	101.56	102.51	102.51	497,900
17 May 2023	101.82	102.19	100.86	101.86	101.86	765,700
16 May 2023	102.19	102.62	101.93	102.08	102.08	740,200
15 May 2023	101.49	102.75	101.48	102.72	102.72	1,889,900
12 May 2023	101.32	102.15	100.90	101.47	101.47	821,800
11 May 2023	100.26	101.10	100.01	101.05	101.05	536,300
10 May 2023	101.67	101.67	100.29	100.48	100.48	829,400
09 May 2023	100.75	101.72	100.71	101.18	101.18	641,900
08 May 2023	101.77	102.32	101.24	101.42	101.42	578,100
05 May 2023	101.32	101.80	100.71	101.56	101.56	1,154,700
04 May 2023	99.83	100.80	99.23	100.12	100.12	1,340,400
03 May 2023	100.39	101.11	99.86	100.02	100.02	1,045,800
02 May 2023	100.97	101.09	99.78	100.57	100.57	1,159,000
01 May 2023	101.10	101.83	101.09	101.19	101.19	697,300
28 Apr 2023	99.82	101.14	99.80	101.03	101.03	1,595,000
27 Apr 2023	98.55	100.47	98.55	100.24	100.24	1,309,200
26 Apr 2023	97.86	98.85	97.72	98.03	98.03	1,693,800
25 Apr 2023	98.53	99.05	97.72	97.96	97.96	1,748,500
24 Apr 2023	98.89	99.65	98.78	99.03	99.03	1,750,200
21 Apr 2023	98.99	99.30	98.05	99.22	99.22	752,900
20 Apr 2023	98.06	99.25	98.06	98.98	98.98	1,285,800
19 Apr 2023	98.67	99.27	98.60	98.86	98.86	609,300
18 Apr 2023	98.50	99.06	98.50	98.96	98.96	1,303,800
17 Apr 2023	97.95	98.25	97.36	98.11	98.11	2,484,900
14 Apr 2023	97.93	98.43	97.73	98.10	98.10	1,263,000
13 Apr 2023	97.25	97.40	96.77	97.30	97.30	1,260,400
12 Apr 2023	97.28	97.53	96.89	97.10	97.10	1,086,100
11 Apr 2023	97.77	98.34	96.89	97.06	97.06	1,096,700
10 Apr 2023	96.86	97.77	96.86	97.71	97.71	1,435,800
06 Apr 2023	96.16	97.11	95.99	97.08	97.08	1,382,900
05 Apr 2023	96.58	97.33	95.80	96.28	96.28	1,427,600
04 Apr 2023	97.68	98.07	96.32	97.06	97.06	1,218,400
03 Apr 2023	97.46	97.68	96.66	97.33	97.33	982,700
31 Mar 2023	96.20	97.03	95.86	96.67	96.67	2,705,900
30 Mar 2023	96.07	96.16	95.39	96.08	96.08	4,236,100
29 Mar 2023	93.68	95.18	93.54	95.04	95.04	2,281,400
28 Mar 2023	93.10	93.72	92.81	93.21	93.21	2,917,200
27 Mar 2023	93.96	93.96	93.05	93.90	93.90	2,208,100
24 Mar 2023	92.10	92.85	91.96	92.67	92.67	5,693,700
24 Mar 2023	0.97 Dividend
23 Mar 2023	95.52	95.97	93.91	94.01	93.04	1,631,100
22 Mar 2023	96.31	96.83	95.42	95.49	94.50	1,001,400
21 Mar 2023	96.02	97.05	96.00	96.44	95.44	4,382,400
20 Mar 2023	94.00	95.75	93.90	95.48	94.49	4,454,700
17 Mar 2023	96.84	96.84	92.87	93.88	92.91	10,722,900
16 Mar 2023	95.21	97.71	94.19	97.09	96.09	2,051,900
15 Mar 2023	97.56	98.01	95.62	95.84	94.85	3,696,100
14 Mar 2023	99.25	100.13	98.89	100.04	99.01	2,110,600
13 Mar 2023	98.38	99.43	97.52	98.24	97.23	2,925,200
10 Mar 2023	102.00	102.22	100.11	100.43	99.39	2,391,900
09 Mar 2023	103.15	103.70	102.16	102.43	101.37	1,877,900
08 Mar 2023	102.56	103.66	102.37	103.45	102.38	863,300
07 Mar 2023	102.50	102.83	102.05	102.51	101.45	1,545,400
06 Mar 2023	102.81	103.26	102.16	102.54	101.48	1,242,300
03 Mar 2023	102.11	103.12	102.09	102.74	101.68	1,758,500
02 Mar 2023	100.08	102.21	100.06	101.99	100.94	2,352,400
01 Mar 2023	100.60	104.83	100.56	101.86	100.81	2,800,800
28 Feb 2023	100.01	100.53	99.60	100.22	99.19	1,479,200
27 Feb 2023	99.17	100.40	99.17	99.74	98.71	1,278,300
24 Feb 2023	98.47	99.14	97.79	99.08	98.06	1,030,000
23 Feb 2023	99.01	99.59	98.56	98.77	97.75	1,099,800
22 Feb 2023	99.65	100.25	98.86	99.02	98.00	854,100
21 Feb 2023	101.30	101.49	99.67	100.02	98.99	1,047,500
17 Feb 2023	99.96	101.88	99.89	101.50	100.45	758,300
16 Feb 2023	100.28	101.00	99.84	100.49	99.45	826,400
15 Feb 2023	100.61	100.94	100.15	100.51	99.47	715,000
14 Feb 2023	101.19	101.89	100.76	100.91	99.87	686,700
13 Feb 2023	100.53	101.69	100.53	101.27	100.23	649,400
10 Feb 2023	101.18	101.76	100.47	100.60	99.56	1,025,300
09 Feb 2023	101.50	101.96	100.92	101.40	100.35	1,609,700
08 Feb 2023	100.64	101.74	100.42	101.21	100.17	606,700
07 Feb 2023	100.03	101.11	99.90	100.93	99.89	706,400
06 Feb 2023	100.46	100.89	99.64	100.27	99.24	664,600
03 Feb 2023	100.58	101.94	100.58	100.93	99.89	900,600
02 Feb 2023	100.70	101.27	100.19	100.64	99.60	1,003,400
01 Feb 2023	99.77	101.13	99.65	100.52	99.48	947,000
31 Jan 2023	99.47	99.95	99.38	99.95	98.92	694,200
30 Jan 2023	99.29	99.96	99.22	99.76	98.73	490,400
27 Jan 2023	99.20	99.88	98.90	99.68	98.65	527,900
26 Jan 2023	98.85	99.37	98.64	99.20	98.18	1,358,100
25 Jan 2023	98.63	99.16	98.17	98.66	97.64	712,800
24 Jan 2023	98.99	99.39	98.64	99.20	98.18	563,700
23 Jan 2023	98.25	99.23	97.83	99.19	98.17	1,250,600
20 Jan 2023	97.39	98.21	96.84	98.20	97.19	1,547,300
19 Jan 2023	97.24	97.75	96.89	97.33	96.33	1,222,700
18 Jan 2023	97.81	98.45	97.42	97.67	96.66	2,199,100
17 Jan 2023	97.70	98.07	97.34	97.95	96.94	2,089,400
16 Jan 2023	97.94	98.15	97.45	97.66	96.65	458,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...