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, 2023 99.51 100.99 97.08 97.32 2,532,791 -2.80(-2.80%)
May 30, 2023 100.28 100.91 99.98 100.12 950,456 -0.33(-0.33%)
May 29, 2023 100.17 100.77 99.85 100.45 194,480 +0.35(+0.35%)
May 26, 2023 99.36 100.28 98.67 100.10 1,655,007 +0.86(+0.87%)
May 25, 2023 99.01 99.70 98.57 99.24 1,258,481 +0.13(+0.13%)
May 24, 2023 100.50 100.91 99.03 99.11 2,212,207 -2.17(-2.14%)
May 23, 2023 101.94 102.94 100.99 101.28 1,482,259 -1.44(-1.40%)
May 19, 2023 102.72 0 +0.21(+0.20%)
May 18, 2023 101.70 102.58 101.56 102.51 497,925 +0.65(+0.64%)
May 17, 2023 101.82 102.19 100.86 101.86 765,656 -0.22(-0.22%)
May 16, 2023 102.19 102.62 101.93 102.08 740,216 -0.64(-0.62%)
May 15, 2023 101.49 102.75 101.48 102.72 1,889,867 +1.25(+1.23%)
May 12, 2023 101.32 102.15 100.90 101.47 821,787 +0.42(+0.42%)
May 11, 2023 100.26 101.10 100.01 101.05 536,293 +0.57(+0.57%)
May 10, 2023 101.67 101.67 100.29 100.48 829,387 -0.70(-0.69%)
May 09, 2023 100.75 101.72 100.71 101.18 641,924 -0.24(-0.24%)
May 08, 2023 101.77 102.32 101.24 101.42 578,133 -0.14(-0.14%)
May 05, 2023 101.32 101.80 100.71 101.56 1,154,708 +1.44(+1.44%)
May 04, 2023 99.83 100.80 99.23 100.12 1,340,405 +0.10(+0.10%)
May 03, 2023 100.39 101.11 99.86 100.02 1,045,792 -0.55(-0.55%)
May 02, 2023 100.97 101.09 99.78 100.57 1,159,233 -0.62(-0.61%)
May 01, 2023 101.10 101.83 101.09 101.19 697,320 +0.16(+0.16%)
Apr 28, 2023 99.82 101.14 99.80 101.03 1,594,968 +0.79(+0.79%)
Apr 27, 2023 98.55 100.47 98.55 100.24 1,309,209 +2.21(+2.25%)
Apr 26, 2023 97.86 98.85 97.72 98.03 1,693,829 +0.07(+0.07%)
Apr 25, 2023 98.53 99.05 97.72 97.96 1,748,549 -1.07(-1.08%)
Apr 24, 2023 98.89 99.65 98.78 99.03 1,750,180 -0.19(-0.19%)
Apr 21, 2023 98.99 99.30 98.05 99.22 752,879 +0.24(+0.24%)
Apr 20, 2023 98.06 99.25 98.06 98.98 1,285,800 +0.12(+0.12%)
Apr 19, 2023 98.67 99.27 98.60 98.86 609,280 -0.10(-0.10%)
Apr 18, 2023 98.50 99.06 98.50 98.96 1,303,755 +0.85(+0.87%)
Apr 17, 2023 97.95 98.25 97.36 98.11 2,484,907 +0.01(+0.01%)
Apr 14, 2023 97.93 98.43 97.73 98.10 1,263,000 +0.80(+0.82%)
Apr 13, 2023 97.25 97.40 96.77 97.30 1,260,449 +0.20(+0.21%)
Apr 12, 2023 97.28 97.53 96.89 97.10 1,086,103 +0.04(+0.04%)
Apr 11, 2023 97.77 98.34 96.89 97.06 1,096,682 -0.65(-0.67%)
Apr 10, 2023 96.86 97.77 96.86 97.71 1,435,821 +0.63(+0.65%)
Apr 06, 2023 97.08 0 +0.80(+0.83%)
Apr 05, 2023 96.58 97.33 95.80 96.28 1,427,638 -0.78(-0.80%)
Apr 04, 2023 97.68 98.07 96.32 97.06 1,218,448 -0.27(-0.28%)
Apr 03, 2023 97.46 97.68 96.66 97.33 982,749 +0.66(+0.68%)
Mar 31, 2023 96.20 97.03 95.86 96.67 2,705,948 +0.59(+0.61%)
Mar 30, 2023 96.07 96.16 95.39 96.08 4,236,089 +1.04(+1.09%)
Mar 29, 2023 93.68 95.18 93.54 95.04 2,281,388 +1.83(+1.96%)
Mar 28, 2023 93.10 93.72 92.81 93.21 2,917,193 -0.69(-0.73%)
Mar 27, 2023 93.96 93.96 93.05 93.90 2,208,054 +1.23(+1.33%)
Mar 24, 2023 92.10 92.85 91.96 92.67 5,693,679 -1.34(-1.43%)
Mar 23, 2023 95.52 95.97 93.91 94.01 1,631,063 -1.48(-1.55%)
Mar 22, 2023 96.31 96.83 95.42 95.49 1,001,413 -0.95(-0.99%)
Mar 21, 2023 96.02 97.05 96.00 96.44 4,382,420 +0.96(+1.01%)
Mar 20, 2023 94.00 95.75 93.90 95.48 4,454,839 +1.60(+1.70%)
Mar 17, 2023 96.84 96.84 92.87 93.88 10,722,893 -3.21(-3.31%)
Mar 16, 2023 95.21 97.71 94.19 97.09 2,051,909 +1.25(+1.30%)
Mar 15, 2023 97.56 98.01 95.62 95.84 3,696,124 -4.20(-4.20%)
Mar 14, 2023 99.25 100.13 98.89 100.04 2,110,623 +1.80(+1.83%)
Mar 13, 2023 98.38 99.43 97.52 98.24 2,925,151 -2.19(-2.18%)
Mar 10, 2023 102.00 102.22 100.11 100.43 2,391,906 -2.00(-1.95%)
Mar 09, 2023 103.15 103.70 102.16 102.43 1,877,917 -1.02(-0.99%)
Mar 08, 2023 102.56 103.66 102.37 103.45 863,263 +0.94(+0.92%)
Mar 07, 2023 102.50 102.83 102.05 102.51 1,545,382 -0.03(-0.03%)
Mar 06, 2023 102.81 103.26 102.16 102.54 1,242,297 -0.20(-0.19%)
Mar 03, 2023 102.11 103.12 102.09 102.74 1,758,508 +0.75(+0.74%)
Mar 02, 2023 100.08 102.21 100.06 101.99 2,352,439 +0.13(+0.13%)
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.