Australia markets closed

National Bank of Canada (NA.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
114.71+0.75 (+0.66%)
At close: 04:00PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024114.05115.10114.05114.71114.711,628,800
23 May 2024114.23114.50113.54113.96113.96720,600
22 May 2024114.50115.00113.58113.88113.881,070,800
21 May 2024115.46116.13114.90115.37115.371,165,500
17 May 2024115.28115.77114.87115.66115.662,441,500
16 May 2024116.14116.50115.28115.42115.421,216,200
15 May 2024115.84116.54115.67115.98115.981,022,200
14 May 2024115.25115.90114.80115.59115.59766,700
13 May 2024116.18116.33115.07115.39115.39547,900
10 May 2024115.75116.81115.75116.02116.021,096,100
09 May 2024114.59115.48114.31115.26115.261,225,300
08 May 2024113.19114.75113.08114.52114.521,669,900
07 May 2024114.45114.57113.38113.61113.612,310,100
06 May 2024114.00114.21113.18114.13114.131,891,600
03 May 2024113.30113.87112.89113.55113.554,668,500
02 May 2024111.99113.10111.66112.63112.631,731,500
01 May 2024110.01112.23110.01111.64111.641,528,400
30 Apr 2024111.22111.66110.46110.54110.54774,800
29 Apr 2024112.09112.54111.26111.51111.511,729,800
26 Apr 2024112.05112.83111.64111.93111.931,917,900
25 Apr 2024111.14112.39110.67112.06112.061,353,500
24 Apr 2024111.40112.14111.21111.80111.806,750,700
23 Apr 2024111.50112.18110.97111.58111.581,486,100
22 Apr 2024110.30111.63110.10111.32111.321,440,100
19 Apr 2024109.85111.10109.76110.12110.121,735,700
18 Apr 2024110.83110.99109.68110.12110.121,248,100
17 Apr 2024110.95111.16109.67110.43110.431,653,400
16 Apr 2024110.41110.88109.75110.81110.812,110,000
15 Apr 2024111.65112.12110.13110.69110.692,522,100
12 Apr 2024111.75111.91110.56110.96110.961,218,800
11 Apr 2024113.20113.33111.68112.17112.172,142,600
10 Apr 2024113.24113.70112.80113.07113.072,332,300
09 Apr 2024114.00114.00112.53113.79113.793,762,600
08 Apr 2024113.14113.78112.76113.61113.612,089,500
05 Apr 2024111.95113.24111.56112.82112.822,139,300
05 Apr 20241.06 Dividend
04 Apr 2024113.07113.76112.25112.47111.411,142,300
03 Apr 2024112.42113.42112.38112.92111.861,819,700
02 Apr 2024113.32113.49112.18112.48111.421,121,300
01 Apr 2024113.97114.05112.98113.64112.571,692,300
28 Mar 2024114.76115.05113.88114.06112.992,091,300
27 Mar 2024114.09114.59113.68114.57113.493,045,300
26 Mar 2024114.58114.74113.58113.73112.664,539,800
25 Mar 2024114.65115.14114.11114.60113.524,037,900
22 Mar 2024113.40114.89113.10114.60113.521,608,700
22 Mar 20241.06 Dividend
21 Mar 2024112.96114.85112.08114.68112.551,094,000
20 Mar 2024111.80112.97111.79112.74110.653,507,500
19 Mar 2024111.43111.99111.09111.68109.601,718,100
18 Mar 2024110.19111.55109.79111.39109.328,178,300
15 Mar 2024110.72110.93109.57110.22108.174,714,800
14 Mar 2024111.05111.40110.51110.98108.926,520,300
13 Mar 2024110.55111.17110.06111.03108.972,834,400
12 Mar 2024109.86110.32109.58110.17108.12902,000
11 Mar 2024108.66109.90108.18109.83107.791,365,200
08 Mar 2024108.50108.98108.02108.82106.801,280,900
07 Mar 2024108.19108.50107.49107.92105.91934,500
06 Mar 2024108.27108.69107.86107.95105.94737,100
05 Mar 2024108.00108.96107.49107.74105.741,703,000
04 Mar 2024106.43107.86106.43107.68105.681,262,900
01 Mar 2024105.83107.07105.68106.71104.73982,700
29 Feb 2024105.50106.38104.84105.93103.961,683,600
28 Feb 2024106.63108.17105.85106.07104.101,562,000
27 Feb 2024104.03104.70102.90103.67101.741,054,900
26 Feb 2024104.28105.36104.08104.54102.601,770,200
23 Feb 2024104.71105.42104.45104.67102.731,086,800
22 Feb 2024104.50105.15104.27104.94102.99779,600
21 Feb 2024104.25104.50103.13103.89101.96526,400
20 Feb 2024103.70104.54103.70104.48102.54576,400
16 Feb 2024103.14104.20102.94103.71101.78612,200
15 Feb 2024102.50103.36102.40103.15101.23853,200
14 Feb 2024101.75102.43101.60102.31100.411,008,600
13 Feb 2024101.93102.12100.47101.2499.361,443,500
12 Feb 2024102.31103.18102.07102.60100.69602,500
09 Feb 2024101.78102.58101.55102.39100.49646,000
08 Feb 2024101.57102.00101.25101.7999.90743,100
07 Feb 2024101.83102.28101.45101.8699.97433,800
06 Feb 2024102.00102.70101.75101.90100.01954,800
05 Feb 2024102.20102.54101.63102.03100.13561,200
02 Feb 2024103.06103.41102.25102.70100.79666,300
01 Feb 2024102.80103.60102.22103.29101.371,170,600
31 Jan 2024103.15103.78102.71102.83100.921,078,000
30 Jan 2024103.15104.16103.01103.38101.461,073,100
29 Jan 2024102.00103.45102.00103.36101.44453,000
26 Jan 2024102.59102.95101.90102.21100.31641,100
25 Jan 2024102.26102.80101.70102.29100.391,015,000
24 Jan 2024101.55102.65101.54102.26100.361,296,200
23 Jan 2024100.36101.3099.90101.0399.151,169,900
22 Jan 2024100.20100.4599.86100.1398.271,445,000
19 Jan 202499.95100.5799.57100.1898.321,280,300
18 Jan 202498.55100.1798.26100.0698.201,003,400
17 Jan 202499.0999.1698.0498.1096.282,173,900
16 Jan 202499.6099.8699.1499.6497.792,120,200
15 Jan 202499.74100.2099.32100.1198.25403,700
12 Jan 2024101.02101.5799.6899.7397.881,634,500
11 Jan 2024100.82101.38100.12100.8298.952,080,500
10 Jan 2024100.60101.24100.34101.0999.211,913,700
09 Jan 2024101.18101.18100.28100.7798.901,689,100
08 Jan 2024100.46101.66100.46101.5999.701,962,700
05 Jan 2024100.13101.08100.09100.6798.801,570,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...