National Bank of Canada (TSX: NA )

132.80 -1.43 (-1.07%)
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2010 58.42 58.42 57.81 57.94 489,074 +0.39(+0.68%)
May 28, 2010 58.73 59.19 57.28 57.55 1,082,380 -0.52(-0.90%)
May 27, 2010 59.44 59.90 58.00 58.07 1,402,314 -0.94(-1.59%)
May 26, 2010 59.25 59.60 58.80 59.01 965,267 +0.90(+1.55%)
May 25, 2010 57.19 58.32 56.62 58.11 797,657 +0.09(+0.16%)
May 21, 2010 57.03 58.92 56.80 58.02 665,143 +0.26(+0.45%)
May 20, 2010 58.70 58.43 57.56 57.76 604,231 -1.36(-2.30%)
May 19, 2010 58.77 59.68 58.75 59.12 593,368 -0.08(-0.14%)
May 18, 2010 59.90 60.47 59.01 59.20 469,888 -0.30(-0.50%)
May 17, 2010 60.53 60.73 58.90 59.50 651,971 -0.97(-1.60%)
May 14, 2010 61.20 61.20 60.00 60.47 477,353 -1.04(-1.69%)
May 13, 2010 61.52 61.98 60.97 61.51 463,242 -0.25(-0.40%)
May 12, 2010 61.01 61.93 60.62 61.76 548,616 +1.07(+1.76%)
May 11, 2010 59.57 61.35 60.55 60.69 587,576 +0.70(+1.17%)
May 10, 2010 60.98 60.09 59.40 59.99 496,974 +1.07(+1.82%)
May 07, 2010 58.94 59.60 58.20 58.92 634,225 -0.31(-0.52%)
May 06, 2010 60.50 60.50 56.15 59.23 1,077,149 -1.41(-2.33%)
May 05, 2010 61.25 61.33 60.59 60.64 459,286 -1.17(-1.89%)
May 04, 2010 62.50 62.50 61.40 61.81 461,668 -0.88(-1.40%)
May 03, 2010 62.38 62.72 62.23 62.69 415,816 +0.59(+0.95%)
Apr 30, 2010 62.76 62.78 61.82 62.10 508,014 -0.49(-0.78%)
Apr 29, 2010 62.14 63.48 62.10 62.59 785,473 +0.71(+1.15%)
Apr 28, 2010 62.78 63.10 61.88 61.88 465,970 -1.12(-1.78%)
Apr 27, 2010 63.99 64.15 63.00 63.00 734,314 -0.99(-1.55%)
Apr 26, 2010 64.13 64.18 63.60 63.99 408,802 -0.02(-0.03%)
Apr 23, 2010 63.65 64.24 63.65 64.01 461,009 +0.04(+0.06%)
Apr 22, 2010 63.30 63.97 63.16 63.97 364,174 +0.22(+0.35%)
Apr 21, 2010 63.27 63.75 63.05 63.75 784,322 +0.65(+1.03%)
Apr 20, 2010 62.95 63.50 62.74 63.10 1,712,274 +0.36(+0.57%)
Apr 19, 2010 61.95 62.92 61.77 62.74 688,588 +0.52(+0.84%)
Apr 16, 2010 62.55 62.96 62.21 62.22 735,524 -0.40(-0.64%)
Apr 15, 2010 62.62 63.06 62.51 62.62 336,841 -0.19(-0.30%)
Apr 14, 2010 61.04 63.00 60.83 62.81 1,323,556 +1.90(+3.12%)
Apr 13, 2010 60.90 61.10 60.75 60.91 336,759 -0.17(-0.28%)
Apr 12, 2010 61.03 61.24 60.87 61.08 323,195 -0.03(-0.05%)
Apr 09, 2010 61.07 61.43 60.82 61.11 489,102 +0.29(+0.48%)
Apr 08, 2010 60.82 60.98 60.26 60.82 466,751 -0.29(-0.47%)
Apr 07, 2010 61.77 61.77 60.70 61.11 683,119 -0.59(-0.96%)
Apr 06, 2010 62.03 62.35 61.53 61.70 634,701 -0.51(-0.82%)
Apr 05, 2010 62.63 62.63 61.91 62.21 318,427 -0.43(-0.69%)
Apr 01, 2010 62.64 62.64 62.64 0 +0.80(+1.29%)
Mar 31, 2010 61.69 61.92 61.33 61.84 460,338 +0.15(+0.24%)
Mar 30, 2010 61.90 62.13 61.45 61.69 464,248 -0.21(-0.34%)
Mar 29, 2010 61.90 61.99 61.59 61.90 245,626 -0.02(-0.03%)
Mar 26, 2010 62.75 62.85 61.57 61.92 451,604 -0.72(-1.15%)
Mar 25, 2010 62.83 63.00 62.57 62.64 394,752 -0.09(-0.14%)
Mar 24, 2010 62.50 62.80 62.15 62.73 558,792 +0.13(+0.21%)
Mar 23, 2010 62.59 62.90 62.43 62.60 529,132 -0.47(-0.75%)
Mar 22, 2010 63.10 63.54 62.89 63.07 1,404,460 -0.05(-0.08%)
Mar 19, 2010 62.75 63.58 62.71 63.12 1,385,986 +0.28(+0.45%)
Mar 18, 2010 62.51 62.89 62.48 62.84 403,945 +0.24(+0.38%)
Mar 17, 2010 62.80 62.85 62.34 62.60 486,272 +0.10(+0.16%)
Mar 16, 2010 62.00 62.59 61.90 62.50 552,053 +0.70(+1.13%)
Mar 15, 2010 61.50 61.80 61.21 61.80 420,435 +0.30(+0.49%)
Mar 12, 2010 61.27 61.77 61.21 61.50 555,101 +0.33(+0.54%)
Mar 11, 2010 61.11 61.39 61.03 61.17 297,282 -0.14(-0.23%)
Mar 10, 2010 61.35 61.47 61.01 61.31 439,067 -0.04(-0.07%)
Mar 09, 2010 61.85 61.85 61.27 61.35 510,613 -0.65(-1.05%)
Mar 08, 2010 62.64 62.90 61.95 62.00 335,238 -0.54(-0.86%)
Mar 05, 2010 62.06 62.69 61.94 62.54 506,789 +0.48(+0.77%)
Mar 04, 2010 61.74 62.09 61.17 62.06 487,244 +0.14(+0.23%)
Mar 03, 2010 61.90 62.06 61.70 61.92 391,513 -0.18(-0.29%)
Mar 02, 2010 61.75 62.47 61.70 62.10 517,290 +0.36(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.