Australia markets closed

National Bank of Canada (NA.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
114.06-0.51 (-0.45%)
At close: 04:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024114.76115.05113.88114.06114.062,091,300
27 Mar 2024114.09114.59113.68114.57114.573,045,300
26 Mar 2024114.58114.74113.58113.73113.734,539,800
25 Mar 2024114.65115.14114.11114.60114.604,037,900
22 Mar 2024113.40114.89113.10114.60114.601,608,700
21 Mar 2024112.96114.85112.08114.68114.681,094,000
20 Mar 2024111.80112.97111.79112.74112.743,507,500
19 Mar 2024111.43111.99111.09111.68111.681,718,100
18 Mar 2024110.19111.55109.79111.39111.398,178,300
15 Mar 2024110.72110.93109.57110.22110.224,714,800
14 Mar 2024111.05111.40110.51110.98110.986,520,300
13 Mar 2024110.55111.17110.06111.03111.032,834,400
12 Mar 2024109.86110.32109.58110.17110.17902,000
11 Mar 2024108.66109.90108.18109.83109.831,365,200
08 Mar 2024108.50108.98108.02108.82108.821,280,900
07 Mar 2024108.19108.50107.49107.92107.92934,500
06 Mar 2024108.27108.69107.86107.95107.95737,100
05 Mar 2024108.00108.96107.49107.74107.741,703,000
04 Mar 2024106.43107.86106.43107.68107.681,262,900
01 Mar 2024105.83107.07105.68106.71106.71982,700
29 Feb 2024105.50106.38104.84105.93105.931,683,600
28 Feb 2024106.63108.17105.85106.07106.071,562,000
27 Feb 2024104.03104.70102.90103.67103.671,054,900
26 Feb 2024104.28105.36104.08104.54104.541,770,200
23 Feb 2024104.71105.42104.45104.67104.671,086,800
22 Feb 2024104.50105.15104.27104.94104.94779,600
21 Feb 2024104.25104.50103.13103.89103.89526,400
20 Feb 2024103.70104.54103.70104.48104.48576,400
16 Feb 2024103.14104.20102.94103.71103.71612,200
15 Feb 2024102.50103.36102.40103.15103.15853,200
14 Feb 2024101.75102.43101.60102.31102.311,008,600
13 Feb 2024101.93102.12100.47101.24101.241,443,500
12 Feb 2024102.31103.18102.07102.60102.60602,500
09 Feb 2024101.78102.58101.55102.39102.39646,000
08 Feb 2024101.57102.00101.25101.79101.79743,100
07 Feb 2024101.83102.28101.45101.86101.86433,800
06 Feb 2024102.00102.70101.75101.90101.90954,800
05 Feb 2024102.20102.54101.63102.03102.03561,200
02 Feb 2024103.06103.41102.25102.70102.70666,300
01 Feb 2024102.80103.60102.22103.29103.291,170,600
31 Jan 2024103.15103.78102.71102.83102.831,078,000
30 Jan 2024103.15104.16103.01103.38103.381,073,100
29 Jan 2024102.00103.45102.00103.36103.36453,000
26 Jan 2024102.59102.95101.90102.21102.21641,100
25 Jan 2024102.26102.80101.70102.29102.291,015,000
24 Jan 2024101.55102.65101.54102.26102.261,296,200
23 Jan 2024100.36101.3099.90101.03101.031,169,900
22 Jan 2024100.20100.4599.86100.13100.131,445,000
19 Jan 202499.95100.5799.57100.18100.181,280,300
18 Jan 202498.55100.1798.26100.06100.061,003,400
17 Jan 202499.0999.1698.0498.1098.102,173,900
16 Jan 202499.6099.8699.1499.6499.642,120,200
15 Jan 202499.74100.2099.32100.11100.11403,700
12 Jan 2024101.02101.5799.6899.7399.731,634,500
11 Jan 2024100.82101.38100.12100.82100.822,080,500
10 Jan 2024100.60101.24100.34101.09101.091,913,700
09 Jan 2024101.18101.18100.28100.77100.771,689,100
08 Jan 2024100.46101.66100.46101.59101.591,962,700
05 Jan 2024100.13101.08100.09100.67100.671,570,300
04 Jan 202499.89100.6999.87100.29100.291,189,900
03 Jan 2024100.00100.5999.36100.07100.07907,100
02 Jan 2024100.25100.96100.25100.51100.511,833,200
29 Dec 2023100.77101.07100.32101.00101.00887,900
28 Dec 2023100.19101.00100.19100.78100.78794,900
27 Dec 2023100.00100.8999.99100.51100.511,598,900
22 Dec 202399.14100.0499.14100.01100.011,192,100
21 Dec 202399.84100.2798.6999.0899.088,177,100
21 Dec 20231.06 Dividend
20 Dec 2023100.92101.75100.23100.2799.212,152,700
19 Dec 202399.25101.0099.25100.9799.902,635,700
18 Dec 202398.7499.7598.3499.2998.246,939,000
15 Dec 202399.4599.7298.1398.6097.564,695,700
14 Dec 202397.3299.2897.0098.7497.707,345,500
13 Dec 202394.8096.9694.3696.8195.791,976,200
12 Dec 202394.9195.1794.4794.9393.931,143,200
11 Dec 202394.6595.4294.2295.0394.031,792,100
08 Dec 202394.0195.2094.0094.5593.551,306,500
07 Dec 202394.1094.3593.3194.0893.091,344,400
06 Dec 202394.4394.9193.5693.9292.931,480,100
05 Dec 202393.1694.3892.7194.1593.151,691,500
04 Dec 202393.4794.1393.1093.4792.481,431,200
01 Dec 202391.5094.5591.4494.2893.282,478,000
30 Nov 202389.4689.9488.7189.9288.971,931,900
29 Nov 202388.3889.7588.2289.5288.57776,000
28 Nov 202389.0789.5987.9288.0387.101,388,000
27 Nov 202390.0090.3889.6490.1989.241,378,100
24 Nov 202389.2590.3489.2590.2089.25411,500
23 Nov 202389.4090.1189.2489.6188.66215,700
22 Nov 202390.6290.9489.3789.8988.941,258,200
21 Nov 202389.8491.1889.8290.2989.34903,500
20 Nov 202392.0092.0290.7690.9890.02487,600
17 Nov 202390.9991.5890.8191.3490.37776,200
16 Nov 202390.5090.5890.1990.5289.56702,700
15 Nov 202390.3391.1590.3190.6789.71991,100
14 Nov 202387.7190.2887.7189.9989.041,120,400
13 Nov 202388.3288.5386.9687.1186.19693,300
10 Nov 202389.2789.4688.5088.6587.71499,800
09 Nov 202388.2489.6788.2489.0288.081,121,400
08 Nov 202387.1488.4987.1188.2687.33600,400
07 Nov 202387.9187.9687.0687.2386.31912,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...