Australia markets closed

National Bank of Canada (NA.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
96.67+0.59 (+0.61%)
At close: 04:00PM EDT
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202396.2097.0395.8696.6796.672,705,900
30 Mar 202396.0796.1695.3996.0896.084,236,100
29 Mar 202393.6895.1893.5495.0495.042,281,400
28 Mar 202393.1093.7292.8193.2193.212,917,200
27 Mar 202393.9693.9693.0593.9093.902,208,100
24 Mar 202392.1092.8591.9692.6792.675,693,700
24 Mar 20230.97 Dividend
23 Mar 202395.5295.9793.9194.0193.041,631,100
22 Mar 202396.3196.8395.4295.4994.501,001,400
21 Mar 202396.0297.0596.0096.4495.444,382,400
20 Mar 202394.0095.7593.9095.4894.494,454,700
17 Mar 202396.8496.8492.8793.8892.9110,722,900
16 Mar 202395.2197.7194.1997.0996.092,051,900
15 Mar 202397.5698.0195.6295.8494.853,696,100
14 Mar 202399.25100.1398.89100.0499.012,110,600
13 Mar 202398.3899.4397.5298.2497.232,925,200
10 Mar 2023102.00102.22100.11100.4399.392,391,900
09 Mar 2023103.15103.70102.16102.43101.371,877,900
08 Mar 2023102.56103.66102.37103.45102.38863,300
07 Mar 2023102.50102.83102.05102.51101.451,545,400
06 Mar 2023102.81103.26102.16102.54101.481,242,300
03 Mar 2023102.11103.12102.09102.74101.681,758,500
02 Mar 2023100.08102.21100.06101.99100.942,352,400
01 Mar 2023100.60104.83100.56101.86100.812,800,800
28 Feb 2023100.01100.5399.60100.2299.191,479,200
27 Feb 202399.17100.4099.1799.7498.711,278,300
24 Feb 202398.4799.1497.7999.0898.061,030,000
23 Feb 202399.0199.5998.5698.7797.751,099,800
22 Feb 202399.65100.2598.8699.0298.00854,100
21 Feb 2023101.30101.4999.67100.0298.991,047,500
17 Feb 202399.96101.8899.89101.50100.45758,300
16 Feb 2023100.28101.0099.84100.4999.45826,400
15 Feb 2023100.61100.94100.15100.5199.47715,000
14 Feb 2023101.19101.89100.76100.9199.87686,700
13 Feb 2023100.53101.69100.53101.27100.23649,400
10 Feb 2023101.18101.76100.47100.6099.561,025,300
09 Feb 2023101.50101.96100.92101.40100.351,609,700
08 Feb 2023100.64101.74100.42101.21100.17606,700
07 Feb 2023100.03101.1199.90100.9399.89706,400
06 Feb 2023100.46100.8999.64100.2799.24664,600
03 Feb 2023100.58101.94100.58100.9399.89900,600
02 Feb 2023100.70101.27100.19100.6499.601,003,400
01 Feb 202399.77101.1399.65100.5299.48947,000
31 Jan 202399.4799.9599.3899.9598.92694,200
30 Jan 202399.2999.9699.2299.7698.73490,400
27 Jan 202399.2099.8898.9099.6898.65527,900
26 Jan 202398.8599.3798.6499.2098.181,358,100
25 Jan 202398.6399.1698.1798.6697.64712,800
24 Jan 202398.9999.3998.6499.2098.18563,700
23 Jan 202398.2599.2397.8399.1998.171,250,600
20 Jan 202397.3998.2196.8498.2097.191,547,300
19 Jan 202397.2497.7596.8997.3396.331,222,700
18 Jan 202397.8198.4597.4297.6796.662,199,100
17 Jan 202397.7098.0797.3497.9596.942,089,400
16 Jan 202397.9498.1597.4597.6696.65458,800
13 Jan 202397.3998.1897.1498.1197.101,195,800
12 Jan 202397.3197.8197.0697.7996.781,609,000
11 Jan 202395.5797.1695.4797.1196.111,719,800
10 Jan 202394.1795.2794.1495.2594.271,447,200
09 Jan 202394.2494.8293.9194.2593.28949,900
06 Jan 202392.5493.9792.1993.9793.00942,100
05 Jan 202392.8793.0192.1292.6591.69433,700
04 Jan 202392.1993.3792.0293.0492.081,306,600
03 Jan 202391.8292.1291.2191.6890.731,089,300
30 Dec 202291.2991.9191.1091.2390.29412,700
29 Dec 202291.2591.9291.2091.7090.75399,300
28 Dec 202292.0092.3090.9691.0290.08887,800
23 Dec 202291.5092.2690.9192.1791.221,953,500
22 Dec 202291.8392.1290.7691.4090.464,854,000
22 Dec 20220.97 Dividend
21 Dec 202292.7393.7892.5092.9591.035,391,300
20 Dec 202291.6492.7091.1492.0590.152,644,000
19 Dec 202292.4293.2291.0391.2389.356,197,400
16 Dec 202292.5092.9292.1792.4090.493,044,100
15 Dec 202292.7393.1692.3693.0191.091,178,600
14 Dec 202294.0594.3793.3493.5391.601,308,900
13 Dec 202295.5095.6993.5394.0592.111,823,600
12 Dec 202294.8194.8893.7394.8092.841,587,100
09 Dec 202293.7095.0093.6194.9693.00771,600
08 Dec 202294.1994.5793.5893.6991.763,019,700
07 Dec 202294.4895.2693.8893.9692.021,389,400
06 Dec 202294.5094.6893.3094.5292.57645,200
05 Dec 202295.6495.7694.0794.4392.48850,100
02 Dec 202295.0896.2095.0695.8393.851,010,200
01 Dec 202295.8996.6995.2795.8693.88936,600
30 Nov 202295.6296.4794.2095.9393.953,366,300
29 Nov 202297.1198.6496.8298.4296.391,101,300
28 Nov 202298.6499.1296.8897.1195.111,498,400
25 Nov 202299.0599.5598.9299.1397.08341,100
24 Nov 202299.0499.4398.9299.0196.97893,700
23 Nov 202298.4699.1698.3899.0497.00836,700
22 Nov 202297.6698.7397.5698.5496.511,192,200
21 Nov 202297.3297.8797.0397.3995.38807,400
18 Nov 202297.2597.6797.0197.3995.38988,400
17 Nov 202295.5796.6095.5596.5394.54504,100
16 Nov 202296.3696.5496.0296.2394.24916,800
15 Nov 202297.1297.2896.1496.3694.37522,000
14 Nov 202296.5996.9596.1196.1494.16570,300
11 Nov 202296.8797.1396.1496.7694.76914,300
10 Nov 202296.4596.9595.5096.4394.441,246,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...