Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	91.26	91.26	90.10	90.23	90.23	831,200
28 Sept 2023	88.86	91.07	88.70	90.88	90.88	1,915,400
27 Sept 2023	90.09	90.24	88.45	88.77	88.77	1,794,800
26 Sept 2023	91.00	91.00	89.49	89.59	89.59	3,397,400
25 Sept 2023	91.45	91.64	91.04	91.19	91.19	2,903,700
22 Sept 2023	92.12	92.56	91.65	91.73	91.73	3,160,300
22 Sept 2023	1.02 Dividend
21 Sept 2023	94.19	94.63	92.93	92.96	91.94	3,055,400
20 Sept 2023	94.84	95.48	94.66	94.71	93.67	2,070,500
19 Sept 2023	94.78	94.80	93.97	94.65	93.61	1,916,400
18 Sept 2023	95.90	95.90	93.84	95.04	94.00	3,733,000
15 Sept 2023	93.00	94.90	92.80	94.25	93.22	10,517,300
14 Sept 2023	94.42	94.78	93.81	93.93	92.90	2,647,200
13 Sept 2023	94.67	95.02	93.75	93.88	92.85	1,855,000
12 Sept 2023	93.37	94.46	93.24	94.30	93.27	1,588,400
11 Sept 2023	92.73	93.56	92.21	93.37	92.35	1,115,800
08 Sept 2023	91.05	92.53	90.88	92.51	91.49	932,600
07 Sept 2023	92.25	92.46	91.05	91.33	90.33	1,851,000
06 Sept 2023	93.71	94.09	92.23	92.38	91.37	2,255,300
05 Sept 2023	94.80	95.05	94.06	94.24	93.21	1,480,800
01 Sept 2023	94.65	95.87	94.46	94.88	93.84	1,994,700
31 Aug 2023	96.30	96.53	93.98	94.17	93.14	3,311,300
30 Aug 2023	98.00	98.38	96.28	96.54	95.48	2,767,100
29 Aug 2023	99.50	100.52	99.18	100.47	99.37	1,483,100
28 Aug 2023	98.47	99.49	98.45	99.44	98.35	1,958,400
25 Aug 2023	99.90	100.34	98.00	98.16	97.08	931,400
24 Aug 2023	99.89	100.70	99.27	99.38	98.29	826,500
23 Aug 2023	98.64	100.17	98.15	100.01	98.91	1,365,600
22 Aug 2023	99.50	99.63	98.41	98.55	97.47	874,000
21 Aug 2023	100.53	100.79	99.02	99.45	98.36	1,514,900
18 Aug 2023	100.35	100.88	100.11	100.33	99.23	541,900
17 Aug 2023	102.02	102.02	100.60	100.63	99.53	1,186,200
16 Aug 2023	101.11	101.85	101.01	101.69	100.57	707,900
15 Aug 2023	102.79	103.00	101.08	101.35	100.24	1,259,200
14 Aug 2023	103.43	103.65	102.84	103.24	102.11	704,000
11 Aug 2023	102.85	103.60	102.60	103.58	102.44	518,000
10 Aug 2023	102.71	103.33	102.56	102.86	101.73	1,065,400
09 Aug 2023	102.00	102.49	101.85	102.40	101.28	482,000
08 Aug 2023	101.36	102.00	100.97	101.89	100.77	808,900
04 Aug 2023	100.96	102.34	100.90	101.63	100.51	616,200
03 Aug 2023	102.25	102.40	100.67	100.94	99.83	1,209,800
02 Aug 2023	102.51	102.90	102.34	102.57	101.44	1,214,800
01 Aug 2023	102.98	103.27	102.41	103.19	102.06	626,100
31 July 2023	102.85	103.51	102.52	103.28	102.15	629,300
28 July 2023	102.88	103.59	102.61	102.88	101.75	672,800
27 July 2023	102.50	102.83	102.16	102.45	101.33	954,300
26 July 2023	101.93	102.72	101.50	102.40	101.28	675,700
25 July 2023	102.39	102.45	101.56	102.05	100.93	625,500
24 July 2023	101.35	102.51	101.26	102.03	100.91	1,509,900
21 July 2023	101.22	101.50	100.68	101.40	100.29	2,173,200
20 July 2023	100.89	101.20	100.76	100.95	99.84	2,568,300
19 July 2023	100.62	101.07	100.31	100.95	99.84	1,365,500
18 July 2023	100.86	101.03	100.27	100.45	99.35	2,467,000
17 July 2023	99.68	100.74	99.64	100.63	99.53	1,621,100
14 July 2023	99.79	99.93	99.55	99.80	98.70	1,645,800
13 July 2023	99.60	99.87	99.15	99.48	98.39	1,136,700
12 July 2023	98.75	99.62	98.64	99.32	98.23	1,569,300
11 July 2023	98.01	98.26	97.70	98.23	97.15	1,237,400
10 July 2023	98.19	98.47	97.71	97.86	96.79	1,160,200
07 July 2023	97.17	98.53	96.87	98.21	97.13	918,000
06 July 2023	98.00	98.23	97.40	97.58	96.51	760,400
05 July 2023	98.72	99.14	98.34	98.60	97.52	995,900
04 July 2023	98.72	99.07	98.25	98.94	97.85	514,000
30 June 2023	98.42	99.02	98.17	98.70	97.62	3,581,100
29 June 2023	97.25	98.00	97.09	97.95	96.88	1,681,100
28 June 2023	97.24	97.35	96.39	96.93	95.87	767,800
27 June 2023	96.53	97.10	96.23	97.03	95.97	1,938,400
26 June 2023	94.94	96.43	94.94	96.25	95.19	3,843,300
23 June 2023	95.30	95.40	94.21	94.62	93.58	4,397,600
23 June 2023	1.02 Dividend
22 June 2023	97.65	97.83	96.36	96.48	94.41	4,986,700
21 June 2023	97.81	98.62	97.66	97.85	95.75	5,704,300
20 June 2023	98.35	98.80	97.94	98.16	96.06	2,597,800
19 June 2023	99.06	99.27	98.40	98.50	96.39	1,651,600
16 June 2023	99.79	100.08	99.16	99.43	97.30	3,094,100
15 June 2023	98.68	99.63	98.21	99.54	97.41	697,200
14 June 2023	97.86	98.90	97.29	98.80	96.68	4,059,900
13 June 2023	96.41	97.87	96.41	97.76	95.67	1,358,500
12 June 2023	95.95	96.30	95.76	96.19	94.13	1,318,100
09 June 2023	95.76	97.07	95.76	96.22	94.16	892,000
08 June 2023	96.33	96.40	95.49	95.76	93.71	1,035,100
07 June 2023	97.10	97.24	96.23	96.44	94.37	513,500
06 June 2023	96.69	97.56	96.51	97.24	95.16	1,577,400
05 June 2023	98.74	98.88	96.40	96.56	94.49	1,580,700
02 June 2023	95.73	98.80	95.73	98.65	96.54	1,130,800
01 June 2023	97.35	97.83	95.13	95.28	93.24	1,253,300
31 May 2023	99.51	100.99	97.08	97.32	95.23	2,532,800
30 May 2023	100.28	100.91	99.98	100.12	97.97	951,100
29 May 2023	100.17	100.77	99.85	100.45	98.30	194,500
26 May 2023	99.36	100.28	98.67	100.10	97.95	1,655,000
25 May 2023	99.01	99.70	98.57	99.24	97.11	1,258,500
24 May 2023	100.50	100.91	99.03	99.11	96.99	2,212,200
23 May 2023	101.94	102.94	100.99	101.28	99.11	1,482,300
19 May 2023	102.70	103.25	102.16	102.72	100.52	871,800
18 May 2023	101.70	102.58	101.56	102.51	100.31	497,900
17 May 2023	101.82	102.19	100.86	101.86	99.68	765,700
16 May 2023	102.19	102.62	101.93	102.08	99.89	740,200
15 May 2023	101.49	102.75	101.48	102.72	100.52	1,889,900
12 May 2023	101.32	102.15	100.90	101.47	99.30	821,800
11 May 2023	100.26	101.10	100.01	101.05	98.88	536,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,229.90-19.80(-0.27%)

AUD/USD0.6403-0.0034(-0.53%)

ASX 2007,027.80-20.80(-0.30%)

OIL90.94+0.15(+0.17%)

GOLD1,858.10-8.00(-0.43%)

Bitcoin AUD43,814.63+1,579.07(+3.74%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

National Bank of Canada (NA.TO)

ALL ORDS
7,229.90
-19.80(-0.27%)

AUD/USD
0.6403
-0.0034(-0.53%)

ASX 200
7,027.80
-20.80(-0.30%)

OIL
90.94
+0.15(+0.17%)

GOLD
1,858.10
-8.00(-0.43%)

Bitcoin AUD
43,814.63
+1,579.07(+3.74%)