Australia markets closed

National Bank of Canada (NA.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
90.23-0.65 (-0.72%)
At close: 04:00PM EDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202391.2691.2690.1090.2390.23831,200
28 Sept 202388.8691.0788.7090.8890.881,915,400
27 Sept 202390.0990.2488.4588.7788.771,794,800
26 Sept 202391.0091.0089.4989.5989.593,397,400
25 Sept 202391.4591.6491.0491.1991.192,903,700
22 Sept 202392.1292.5691.6591.7391.733,160,300
22 Sept 20231.02 Dividend
21 Sept 202394.1994.6392.9392.9691.943,055,400
20 Sept 202394.8495.4894.6694.7193.672,070,500
19 Sept 202394.7894.8093.9794.6593.611,916,400
18 Sept 202395.9095.9093.8495.0494.003,733,000
15 Sept 202393.0094.9092.8094.2593.2210,517,300
14 Sept 202394.4294.7893.8193.9392.902,647,200
13 Sept 202394.6795.0293.7593.8892.851,855,000
12 Sept 202393.3794.4693.2494.3093.271,588,400
11 Sept 202392.7393.5692.2193.3792.351,115,800
08 Sept 202391.0592.5390.8892.5191.49932,600
07 Sept 202392.2592.4691.0591.3390.331,851,000
06 Sept 202393.7194.0992.2392.3891.372,255,300
05 Sept 202394.8095.0594.0694.2493.211,480,800
01 Sept 202394.6595.8794.4694.8893.841,994,700
31 Aug 202396.3096.5393.9894.1793.143,311,300
30 Aug 202398.0098.3896.2896.5495.482,767,100
29 Aug 202399.50100.5299.18100.4799.371,483,100
28 Aug 202398.4799.4998.4599.4498.351,958,400
25 Aug 202399.90100.3498.0098.1697.08931,400
24 Aug 202399.89100.7099.2799.3898.29826,500
23 Aug 202398.64100.1798.15100.0198.911,365,600
22 Aug 202399.5099.6398.4198.5597.47874,000
21 Aug 2023100.53100.7999.0299.4598.361,514,900
18 Aug 2023100.35100.88100.11100.3399.23541,900
17 Aug 2023102.02102.02100.60100.6399.531,186,200
16 Aug 2023101.11101.85101.01101.69100.57707,900
15 Aug 2023102.79103.00101.08101.35100.241,259,200
14 Aug 2023103.43103.65102.84103.24102.11704,000
11 Aug 2023102.85103.60102.60103.58102.44518,000
10 Aug 2023102.71103.33102.56102.86101.731,065,400
09 Aug 2023102.00102.49101.85102.40101.28482,000
08 Aug 2023101.36102.00100.97101.89100.77808,900
04 Aug 2023100.96102.34100.90101.63100.51616,200
03 Aug 2023102.25102.40100.67100.9499.831,209,800
02 Aug 2023102.51102.90102.34102.57101.441,214,800
01 Aug 2023102.98103.27102.41103.19102.06626,100
31 July 2023102.85103.51102.52103.28102.15629,300
28 July 2023102.88103.59102.61102.88101.75672,800
27 July 2023102.50102.83102.16102.45101.33954,300
26 July 2023101.93102.72101.50102.40101.28675,700
25 July 2023102.39102.45101.56102.05100.93625,500
24 July 2023101.35102.51101.26102.03100.911,509,900
21 July 2023101.22101.50100.68101.40100.292,173,200
20 July 2023100.89101.20100.76100.9599.842,568,300
19 July 2023100.62101.07100.31100.9599.841,365,500
18 July 2023100.86101.03100.27100.4599.352,467,000
17 July 202399.68100.7499.64100.6399.531,621,100
14 July 202399.7999.9399.5599.8098.701,645,800
13 July 202399.6099.8799.1599.4898.391,136,700
12 July 202398.7599.6298.6499.3298.231,569,300
11 July 202398.0198.2697.7098.2397.151,237,400
10 July 202398.1998.4797.7197.8696.791,160,200
07 July 202397.1798.5396.8798.2197.13918,000
06 July 202398.0098.2397.4097.5896.51760,400
05 July 202398.7299.1498.3498.6097.52995,900
04 July 202398.7299.0798.2598.9497.85514,000
30 June 202398.4299.0298.1798.7097.623,581,100
29 June 202397.2598.0097.0997.9596.881,681,100
28 June 202397.2497.3596.3996.9395.87767,800
27 June 202396.5397.1096.2397.0395.971,938,400
26 June 202394.9496.4394.9496.2595.193,843,300
23 June 202395.3095.4094.2194.6293.584,397,600
23 June 20231.02 Dividend
22 June 202397.6597.8396.3696.4894.414,986,700
21 June 202397.8198.6297.6697.8595.755,704,300
20 June 202398.3598.8097.9498.1696.062,597,800
19 June 202399.0699.2798.4098.5096.391,651,600
16 June 202399.79100.0899.1699.4397.303,094,100
15 June 202398.6899.6398.2199.5497.41697,200
14 June 202397.8698.9097.2998.8096.684,059,900
13 June 202396.4197.8796.4197.7695.671,358,500
12 June 202395.9596.3095.7696.1994.131,318,100
09 June 202395.7697.0795.7696.2294.16892,000
08 June 202396.3396.4095.4995.7693.711,035,100
07 June 202397.1097.2496.2396.4494.37513,500
06 June 202396.6997.5696.5197.2495.161,577,400
05 June 202398.7498.8896.4096.5694.491,580,700
02 June 202395.7398.8095.7398.6596.541,130,800
01 June 202397.3597.8395.1395.2893.241,253,300
31 May 202399.51100.9997.0897.3295.232,532,800
30 May 2023100.28100.9199.98100.1297.97951,100
29 May 2023100.17100.7799.85100.4598.30194,500
26 May 202399.36100.2898.67100.1097.951,655,000
25 May 202399.0199.7098.5799.2497.111,258,500
24 May 2023100.50100.9199.0399.1196.992,212,200
23 May 2023101.94102.94100.99101.2899.111,482,300
19 May 2023102.70103.25102.16102.72100.52871,800
18 May 2023101.70102.58101.56102.51100.31497,900
17 May 2023101.82102.19100.86101.8699.68765,700
16 May 2023102.19102.62101.93102.0899.89740,200
15 May 2023101.49102.75101.48102.72100.521,889,900
12 May 2023101.32102.15100.90101.4799.30821,800
11 May 2023100.26101.10100.01101.0598.88536,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...