Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	96.20	97.03	95.86	96.67	96.67	2,705,900
30 Mar 2023	96.07	96.16	95.39	96.08	96.08	4,236,100
29 Mar 2023	93.68	95.18	93.54	95.04	95.04	2,281,400
28 Mar 2023	93.10	93.72	92.81	93.21	93.21	2,917,200
27 Mar 2023	93.96	93.96	93.05	93.90	93.90	2,208,100
24 Mar 2023	92.10	92.85	91.96	92.67	92.67	5,693,700
24 Mar 2023	0.97 Dividend
23 Mar 2023	95.52	95.97	93.91	94.01	93.04	1,631,100
22 Mar 2023	96.31	96.83	95.42	95.49	94.50	1,001,400
21 Mar 2023	96.02	97.05	96.00	96.44	95.44	4,382,400
20 Mar 2023	94.00	95.75	93.90	95.48	94.49	4,454,700
17 Mar 2023	96.84	96.84	92.87	93.88	92.91	10,722,900
16 Mar 2023	95.21	97.71	94.19	97.09	96.09	2,051,900
15 Mar 2023	97.56	98.01	95.62	95.84	94.85	3,696,100
14 Mar 2023	99.25	100.13	98.89	100.04	99.01	2,110,600
13 Mar 2023	98.38	99.43	97.52	98.24	97.23	2,925,200
10 Mar 2023	102.00	102.22	100.11	100.43	99.39	2,391,900
09 Mar 2023	103.15	103.70	102.16	102.43	101.37	1,877,900
08 Mar 2023	102.56	103.66	102.37	103.45	102.38	863,300
07 Mar 2023	102.50	102.83	102.05	102.51	101.45	1,545,400
06 Mar 2023	102.81	103.26	102.16	102.54	101.48	1,242,300
03 Mar 2023	102.11	103.12	102.09	102.74	101.68	1,758,500
02 Mar 2023	100.08	102.21	100.06	101.99	100.94	2,352,400
01 Mar 2023	100.60	104.83	100.56	101.86	100.81	2,800,800
28 Feb 2023	100.01	100.53	99.60	100.22	99.19	1,479,200
27 Feb 2023	99.17	100.40	99.17	99.74	98.71	1,278,300
24 Feb 2023	98.47	99.14	97.79	99.08	98.06	1,030,000
23 Feb 2023	99.01	99.59	98.56	98.77	97.75	1,099,800
22 Feb 2023	99.65	100.25	98.86	99.02	98.00	854,100
21 Feb 2023	101.30	101.49	99.67	100.02	98.99	1,047,500
17 Feb 2023	99.96	101.88	99.89	101.50	100.45	758,300
16 Feb 2023	100.28	101.00	99.84	100.49	99.45	826,400
15 Feb 2023	100.61	100.94	100.15	100.51	99.47	715,000
14 Feb 2023	101.19	101.89	100.76	100.91	99.87	686,700
13 Feb 2023	100.53	101.69	100.53	101.27	100.23	649,400
10 Feb 2023	101.18	101.76	100.47	100.60	99.56	1,025,300
09 Feb 2023	101.50	101.96	100.92	101.40	100.35	1,609,700
08 Feb 2023	100.64	101.74	100.42	101.21	100.17	606,700
07 Feb 2023	100.03	101.11	99.90	100.93	99.89	706,400
06 Feb 2023	100.46	100.89	99.64	100.27	99.24	664,600
03 Feb 2023	100.58	101.94	100.58	100.93	99.89	900,600
02 Feb 2023	100.70	101.27	100.19	100.64	99.60	1,003,400
01 Feb 2023	99.77	101.13	99.65	100.52	99.48	947,000
31 Jan 2023	99.47	99.95	99.38	99.95	98.92	694,200
30 Jan 2023	99.29	99.96	99.22	99.76	98.73	490,400
27 Jan 2023	99.20	99.88	98.90	99.68	98.65	527,900
26 Jan 2023	98.85	99.37	98.64	99.20	98.18	1,358,100
25 Jan 2023	98.63	99.16	98.17	98.66	97.64	712,800
24 Jan 2023	98.99	99.39	98.64	99.20	98.18	563,700
23 Jan 2023	98.25	99.23	97.83	99.19	98.17	1,250,600
20 Jan 2023	97.39	98.21	96.84	98.20	97.19	1,547,300
19 Jan 2023	97.24	97.75	96.89	97.33	96.33	1,222,700
18 Jan 2023	97.81	98.45	97.42	97.67	96.66	2,199,100
17 Jan 2023	97.70	98.07	97.34	97.95	96.94	2,089,400
16 Jan 2023	97.94	98.15	97.45	97.66	96.65	458,800
13 Jan 2023	97.39	98.18	97.14	98.11	97.10	1,195,800
12 Jan 2023	97.31	97.81	97.06	97.79	96.78	1,609,000
11 Jan 2023	95.57	97.16	95.47	97.11	96.11	1,719,800
10 Jan 2023	94.17	95.27	94.14	95.25	94.27	1,447,200
09 Jan 2023	94.24	94.82	93.91	94.25	93.28	949,900
06 Jan 2023	92.54	93.97	92.19	93.97	93.00	942,100
05 Jan 2023	92.87	93.01	92.12	92.65	91.69	433,700
04 Jan 2023	92.19	93.37	92.02	93.04	92.08	1,306,600
03 Jan 2023	91.82	92.12	91.21	91.68	90.73	1,089,300
30 Dec 2022	91.29	91.91	91.10	91.23	90.29	412,700
29 Dec 2022	91.25	91.92	91.20	91.70	90.75	399,300
28 Dec 2022	92.00	92.30	90.96	91.02	90.08	887,800
23 Dec 2022	91.50	92.26	90.91	92.17	91.22	1,953,500
22 Dec 2022	91.83	92.12	90.76	91.40	90.46	4,854,000
22 Dec 2022	0.97 Dividend
21 Dec 2022	92.73	93.78	92.50	92.95	91.03	5,391,300
20 Dec 2022	91.64	92.70	91.14	92.05	90.15	2,644,000
19 Dec 2022	92.42	93.22	91.03	91.23	89.35	6,197,400
16 Dec 2022	92.50	92.92	92.17	92.40	90.49	3,044,100
15 Dec 2022	92.73	93.16	92.36	93.01	91.09	1,178,600
14 Dec 2022	94.05	94.37	93.34	93.53	91.60	1,308,900
13 Dec 2022	95.50	95.69	93.53	94.05	92.11	1,823,600
12 Dec 2022	94.81	94.88	93.73	94.80	92.84	1,587,100
09 Dec 2022	93.70	95.00	93.61	94.96	93.00	771,600
08 Dec 2022	94.19	94.57	93.58	93.69	91.76	3,019,700
07 Dec 2022	94.48	95.26	93.88	93.96	92.02	1,389,400
06 Dec 2022	94.50	94.68	93.30	94.52	92.57	645,200
05 Dec 2022	95.64	95.76	94.07	94.43	92.48	850,100
02 Dec 2022	95.08	96.20	95.06	95.83	93.85	1,010,200
01 Dec 2022	95.89	96.69	95.27	95.86	93.88	936,600
30 Nov 2022	95.62	96.47	94.20	95.93	93.95	3,366,300
29 Nov 2022	97.11	98.64	96.82	98.42	96.39	1,101,300
28 Nov 2022	98.64	99.12	96.88	97.11	95.11	1,498,400
25 Nov 2022	99.05	99.55	98.92	99.13	97.08	341,100
24 Nov 2022	99.04	99.43	98.92	99.01	96.97	893,700
23 Nov 2022	98.46	99.16	98.38	99.04	97.00	836,700
22 Nov 2022	97.66	98.73	97.56	98.54	96.51	1,192,200
21 Nov 2022	97.32	97.87	97.03	97.39	95.38	807,400
18 Nov 2022	97.25	97.67	97.01	97.39	95.38	988,400
17 Nov 2022	95.57	96.60	95.55	96.53	94.54	504,100
16 Nov 2022	96.36	96.54	96.02	96.23	94.24	916,800
15 Nov 2022	97.12	97.28	96.14	96.36	94.37	522,000
14 Nov 2022	96.59	96.95	96.11	96.14	94.16	570,300
11 Nov 2022	96.87	97.13	96.14	96.76	94.76	914,300
10 Nov 2022	96.45	96.95	95.50	96.43	94.44	1,246,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.44%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

Bitcoin AUD42,439.35-109.32(-0.26%)

Get our best money-saving hacks and pro tips now

National Bank of Canada (NA.TO)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.44%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

Bitcoin AUD
42,439.35
-109.32(-0.26%)