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 (%)
Jun 30, 2016 44.19 44.19 44.19 0 +0.10(+0.23%)
Jun 29, 2016 44.51 44.64 43.86 44.09 1,678,557 -0.02(-0.05%)
Jun 28, 2016 43.99 44.22 43.55 44.11 1,001,644 +0.76(+1.75%)
Jun 27, 2016 43.51 43.54 43.11 43.35 3,365,125 -0.70(-1.59%)
Jun 24, 2016 42.86 44.58 42.84 44.05 1,569,792 -0.87(-1.94%)
Jun 23, 2016 44.85 45.04 44.59 44.92 1,117,522 +0.38(+0.85%)
Jun 22, 2016 44.38 44.73 44.21 44.54 1,386,703 +0.29(+0.66%)
Jun 21, 2016 44.19 44.42 43.89 44.25 688,141 +0.33(+0.75%)
Jun 20, 2016 44.15 44.36 43.90 43.92 1,100,497 +0.31(+0.71%)
Jun 17, 2016 43.47 44.24 43.43 43.61 2,862,533 +0.06(+0.14%)
Jun 16, 2016 44.24 44.30 42.93 43.55 2,169,738 -1.49(-3.31%)
Jun 15, 2016 44.73 45.40 44.55 45.04 1,124,205 +0.55(+1.24%)
Jun 14, 2016 44.86 44.90 44.39 44.49 1,447,136 -0.41(-0.91%)
Jun 13, 2016 45.00 45.25 44.87 44.90 1,059,860 -0.47(-1.04%)
Jun 10, 2016 45.41 45.41 44.86 45.37 1,298,405 -0.36(-0.79%)
Jun 09, 2016 45.92 45.95 45.40 45.73 1,043,095 -0.33(-0.72%)
Jun 08, 2016 46.91 47.05 45.81 46.06 2,917,875 -0.59(-1.26%)
Jun 07, 2016 45.42 46.71 45.35 46.65 2,908,871 +1.51(+3.35%)
Jun 06, 2016 44.81 45.43 44.76 45.14 2,017,204 +0.31(+0.69%)
Jun 03, 2016 44.35 44.98 44.11 44.83 1,635,777 +0.44(+0.99%)
Jun 02, 2016 43.50 44.62 43.50 44.39 2,477,669 +1.19(+2.75%)
Jun 01, 2016 43.00 43.20 42.42 43.20 1,343,766 -0.32(-0.74%)
May 31, 2016 43.90 44.02 43.28 43.52 2,079,219 -0.39(-0.89%)
May 30, 2016 44.14 44.25 43.83 43.91 431,098 -0.12(-0.27%)
May 27, 2016 43.74 44.10 43.66 44.03 905,100 +0.23(+0.53%)
May 26, 2016 43.75 44.05 43.49 43.80 1,486,753 +0.20(+0.46%)
May 25, 2016 43.26 43.89 43.20 43.60 1,431,346 +0.51(+1.18%)
May 24, 2016 42.71 43.24 42.65 43.09 1,189,459 +0.64(+1.51%)
May 20, 2016 42.45 42.45 42.45 0 +0.46(+1.10%)
May 19, 2016 42.34 42.34 41.80 41.99 1,096,921 -0.54(-1.27%)
May 18, 2016 42.00 42.64 41.97 42.53 1,402,204 +0.47(+1.12%)
May 17, 2016 42.17 42.34 41.88 42.06 1,015,294 +0.03(+0.07%)
May 16, 2016 42.17 42.29 41.97 42.03 1,018,645 +0.00(+0.00%)
May 13, 2016 42.20 42.45 41.89 42.03 931,129 -0.30(-0.71%)
May 12, 2016 42.16 42.35 41.59 42.33 1,198,160 +0.60(+1.44%)
May 11, 2016 41.31 42.03 41.29 41.73 1,266,897 +0.38(+0.92%)
May 10, 2016 41.25 41.66 41.00 41.35 1,499,117 +0.37(+0.90%)
May 09, 2016 41.59 41.70 40.78 40.98 1,317,105 -0.72(-1.73%)
May 06, 2016 41.67 41.94 41.48 41.70 1,706,653 -0.50(-1.18%)
May 05, 2016 42.51 42.51 41.66 42.20 1,762,334 -0.33(-0.78%)
May 04, 2016 42.53 42.85 42.26 42.53 1,175,910 -0.17(-0.40%)
May 03, 2016 43.59 43.60 42.36 42.70 3,362,720 -1.82(-4.09%)
May 02, 2016 45.04 45.05 44.20 44.52 870,850 -0.32(-0.71%)
Apr 29, 2016 44.78 45.11 44.72 44.84 902,616 -0.11(-0.24%)
Apr 28, 2016 45.07 45.20 44.80 44.95 1,296,551 -0.30(-0.66%)
Apr 27, 2016 45.25 45.50 45.24 45.25 921,902 +0.11(+0.24%)
Apr 26, 2016 45.10 45.38 45.05 45.14 823,094 +0.18(+0.40%)
Apr 25, 2016 45.03 45.12 44.68 44.96 548,463 -0.10(-0.22%)
Apr 22, 2016 45.00 45.33 45.00 45.06 687,967 -0.10(-0.22%)
Apr 21, 2016 45.60 45.65 44.95 45.16 1,202,425 -0.40(-0.88%)
Apr 20, 2016 45.15 45.81 45.10 45.56 1,275,936 +0.42(+0.93%)
Apr 19, 2016 44.65 45.33 44.65 45.14 1,513,689 +0.62(+1.39%)
Apr 18, 2016 43.97 44.63 43.96 44.52 1,049,882 +0.10(+0.23%)
Apr 15, 2016 44.11 44.60 43.90 44.42 1,029,213 +0.08(+0.18%)
Apr 14, 2016 44.25 44.70 44.07 44.34 1,216,569 +0.23(+0.52%)
Apr 13, 2016 43.50 44.16 43.43 44.11 1,858,812 +0.94(+2.18%)
Apr 12, 2016 42.75 43.38 42.62 43.17 1,534,200 +0.42(+0.98%)
Apr 11, 2016 42.39 42.85 42.35 42.75 1,382,894 +0.44(+1.04%)
Apr 08, 2016 42.10 42.58 42.06 42.31 1,352,493 +0.53(+1.27%)
Apr 07, 2016 42.41 42.50 41.56 41.78 1,297,429 -0.70(-1.65%)
Apr 06, 2016 42.38 42.60 41.83 42.48 1,050,013 +0.11(+0.26%)
Apr 05, 2016 42.50 42.50 42.12 42.37 721,402 -0.31(-0.73%)
Apr 04, 2016 42.68 42.96 42.54 42.68 650,524 +0.06(+0.14%)
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.