Toronto - Delayed Quote CAD

National Bank of Canada (NA.TO)

Compare
131.71 +0.22 (+0.17%)
At close: October 16 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 131.23 132.30 130.87 131.71 131.71 1,598,711
Oct 15, 2024 130.76 131.53 130.52 131.49 131.49 1,423,700
Oct 11, 2024 128.90 130.83 128.67 130.35 130.35 1,791,100
Oct 10, 2024 128.86 129.48 127.88 128.73 128.73 1,331,900
Oct 9, 2024 128.39 129.34 128.39 129.01 129.01 1,445,400
Oct 8, 2024 127.75 128.97 127.75 128.65 128.65 1,262,200
Oct 7, 2024 127.96 128.37 127.03 127.82 127.82 2,243,000
Oct 4, 2024 128.36 128.36 127.60 128.15 128.15 1,969,200
Oct 3, 2024 127.94 128.27 127.52 127.84 127.84 1,891,000
Oct 2, 2024 127.31 128.43 126.91 128.40 128.40 928,700
Oct 1, 2024 127.37 127.57 126.48 127.41 127.41 3,965,900
Sep 30, 2024 126.26 127.94 126.24 127.74 127.74 2,839,800
Sep 27, 2024 1.10 Dividend
Sep 27, 2024 127.50 127.51 126.35 126.71 126.71 6,504,300
Sep 26, 2024 126.87 128.67 126.85 128.10 127.00 2,155,500
Sep 25, 2024 126.79 127.48 126.48 127.30 126.21 2,847,300
Sep 24, 2024 128.00 128.00 126.43 126.67 125.58 1,817,100
Sep 23, 2024 127.21 127.90 126.01 127.48 126.39 4,434,600
Sep 20, 2024 127.50 127.51 126.15 127.22 126.13 3,129,400
Sep 19, 2024 127.65 128.33 126.81 128.05 126.95 2,473,700
Sep 18, 2024 127.27 127.41 126.35 126.85 125.76 1,041,300
Sep 17, 2024 127.00 127.43 126.53 127.37 126.28 2,110,600
Sep 16, 2024 127.72 127.99 126.36 126.88 125.79 1,484,100
Sep 13, 2024 128.00 128.37 126.70 127.21 126.12 1,175,300
Sep 12, 2024 127.80 128.24 126.92 127.73 126.63 1,127,700
Sep 11, 2024 124.77 128.17 124.68 127.80 126.70 1,882,400
Sep 10, 2024 124.66 125.19 123.83 124.66 123.59 1,778,200
Sep 9, 2024 124.19 124.86 123.73 124.59 123.52 2,448,800
Sep 6, 2024 124.32 124.70 123.30 123.47 122.41 2,368,500
Sep 5, 2024 124.19 124.86 123.50 124.12 123.05 1,118,500
Sep 4, 2024 123.46 124.39 123.26 124.26 123.19 1,730,700
Sep 3, 2024 123.30 124.39 123.00 123.79 122.73 1,170,200
Aug 30, 2024 123.83 124.30 123.04 123.49 122.43 1,777,400
Aug 29, 2024 126.60 126.87 123.71 124.00 122.94 2,648,600
Aug 28, 2024 123.51 127.22 122.24 126.91 125.82 2,589,700
Aug 27, 2024 119.56 120.71 119.56 119.89 118.86 1,022,000
Aug 26, 2024 120.00 120.80 119.98 120.63 119.59 800,400
Aug 23, 2024 119.38 120.18 119.30 119.96 118.93 841,900
Aug 22, 2024 118.26 119.16 118.10 119.13 118.11 791,900
Aug 21, 2024 117.93 118.83 117.88 118.46 117.44 568,000
Aug 20, 2024 117.62 118.00 117.19 117.74 116.73 719,300
Aug 19, 2024 117.40 118.29 117.40 117.87 116.86 878,400
Aug 16, 2024 116.43 117.46 116.37 117.38 116.37 937,800
Aug 15, 2024 115.90 116.52 115.48 116.38 115.38 854,000
Aug 14, 2024 114.65 115.55 114.50 115.26 114.27 825,200
Aug 13, 2024 114.70 114.91 114.10 114.46 113.48 700,100
Aug 12, 2024 113.80 114.46 113.33 114.42 113.44 1,253,300
Aug 9, 2024 114.00 114.63 113.81 113.97 112.99 618,700
Aug 8, 2024 112.54 114.38 112.54 114.04 113.06 1,348,300
Aug 7, 2024 112.52 113.03 111.91 112.17 111.21 1,406,600
Aug 6, 2024 110.83 112.80 110.50 111.98 111.02 1,297,500
Aug 2, 2024 113.51 114.36 112.30 112.88 111.91 1,442,800
Aug 1, 2024 115.45 115.65 114.35 115.21 114.22 1,040,100
Jul 31, 2024 115.50 115.96 114.98 115.48 114.49 1,542,400
Jul 30, 2024 114.98 115.82 114.21 115.07 114.08 710,300
Jul 29, 2024 114.34 114.60 113.92 114.41 113.43 721,500
Jul 26, 2024 113.55 114.23 113.43 113.99 113.01 927,800
Jul 25, 2024 113.00 113.95 112.51 113.24 112.27 1,474,300
Jul 24, 2024 112.73 113.34 112.31 113.13 112.16 1,106,800
Jul 23, 2024 113.49 113.79 112.94 112.96 111.99 977,600
Jul 22, 2024 113.00 113.85 112.90 113.43 112.46 1,861,100
Jul 19, 2024 111.39 112.76 111.12 112.50 111.53 1,152,200
Jul 18, 2024 111.44 112.02 110.98 111.45 110.49 910,000
Jul 17, 2024 110.47 111.51 110.25 111.49 110.53 973,900
Jul 16, 2024 112.95 112.95 110.73 111.15 110.20 1,853,900
Jul 15, 2024 113.89 113.93 112.82 112.88 111.91 2,108,900
Jul 12, 2024 113.26 114.05 112.81 113.65 112.67 803,700
Jul 11, 2024 113.75 113.75 112.85 113.02 112.05 1,574,600
Jul 10, 2024 112.38 113.44 112.19 113.37 112.40 1,915,800
Jul 9, 2024 110.89 112.34 110.50 112.12 111.16 3,818,400
Jul 8, 2024 109.92 110.81 109.92 110.45 109.50 2,151,100
Jul 5, 2024 111.05 111.48 109.79 109.85 108.91 1,436,300
Jul 4, 2024 110.53 111.00 110.29 110.94 109.99 493,900
Jul 3, 2024 109.54 110.38 109.26 110.22 109.27 4,466,000
Jul 2, 2024 108.07 109.22 107.70 109.22 108.28 4,433,400
Jun 28, 2024 109.14 109.49 108.40 108.51 107.58 1,877,000
Jun 27, 2024 108.25 109.51 108.03 108.90 107.96 1,183,000
Jun 26, 2024 108.09 108.46 107.43 108.40 107.47 3,837,300
Jun 25, 2024 107.48 108.84 106.44 108.55 107.62 2,637,000
Jun 24, 2024 1.10 Dividend
Jun 24, 2024 105.55 106.72 105.55 106.72 105.80 1,484,300
Jun 21, 2024 106.61 107.69 106.06 106.39 104.39 6,129,900
Jun 20, 2024 106.89 107.94 106.61 106.86 104.85 4,585,200
Jun 19, 2024 107.25 107.71 106.85 106.93 104.92 1,338,900
Jun 18, 2024 105.85 107.82 105.77 107.47 105.45 1,396,100
Jun 17, 2024 107.00 107.00 105.43 106.21 104.21 2,824,100
Jun 14, 2024 107.28 107.36 106.10 106.43 104.43 2,849,500
Jun 13, 2024 109.45 109.89 107.25 107.77 105.74 2,640,500
Jun 12, 2024 111.23 111.43 109.32 109.49 107.43 3,862,300
Jun 11, 2024 117.10 117.26 116.10 116.34 114.15 2,428,300
Jun 10, 2024 117.49 118.17 117.02 117.67 115.45 1,754,400
Jun 7, 2024 117.67 118.29 117.18 117.74 115.52 1,066,600
Jun 6, 2024 117.87 118.47 117.15 118.03 115.81 1,359,300
Jun 5, 2024 118.64 118.77 117.40 117.71 115.49 997,400
Jun 4, 2024 116.69 118.63 116.69 118.17 115.94 1,733,700
Jun 3, 2024 116.43 117.59 115.81 117.20 114.99 2,555,600
May 31, 2024 116.16 116.59 115.04 116.49 114.30 1,776,500
May 30, 2024 115.90 116.80 115.03 116.03 113.84 1,573,700
May 29, 2024 112.50 116.66 112.06 115.89 113.71 3,165,500
May 28, 2024 113.96 114.48 112.59 113.01 110.88 1,754,200
May 27, 2024 114.62 114.90 113.92 113.97 111.82 235,700
May 24, 2024 114.05 115.10 114.05 114.71 112.55 1,628,800
May 23, 2024 114.23 114.50 113.54 113.96 111.81 720,600
May 22, 2024 114.50 115.00 113.58 113.88 111.73 1,070,800
May 21, 2024 115.46 116.13 114.90 115.37 113.20 1,165,500
May 17, 2024 115.28 115.77 114.87 115.66 113.48 2,441,500
May 16, 2024 116.14 116.50 115.28 115.42 113.25 1,216,200
May 15, 2024 115.84 116.54 115.67 115.98 113.80 1,022,200
May 14, 2024 115.25 115.90 114.80 115.59 113.41 766,700
May 13, 2024 116.18 116.33 115.07 115.39 113.22 547,900
May 10, 2024 115.75 116.81 115.75 116.02 113.83 1,096,100
May 9, 2024 114.59 115.48 114.31 115.26 113.09 1,225,300
May 8, 2024 113.19 114.75 113.08 114.52 112.36 1,669,900
May 7, 2024 114.45 114.57 113.38 113.61 111.47 2,310,100
May 6, 2024 114.00 114.21 113.18 114.13 111.98 1,891,600
May 3, 2024 113.30 113.87 112.89 113.55 111.41 4,668,500
May 2, 2024 111.99 113.10 111.66 112.63 110.51 1,731,500
May 1, 2024 110.01 112.23 110.01 111.64 109.54 1,528,400
Apr 30, 2024 111.22 111.66 110.46 110.54 108.46 774,800
Apr 29, 2024 112.09 112.54 111.26 111.51 109.41 1,729,800
Apr 26, 2024 112.05 112.83 111.64 111.93 109.82 1,917,900
Apr 25, 2024 111.14 112.39 110.67 112.06 109.95 1,353,500
Apr 24, 2024 111.40 112.14 111.21 111.80 109.69 6,750,700
Apr 23, 2024 111.50 112.18 110.97 111.58 109.48 1,486,100
Apr 22, 2024 110.30 111.63 110.10 111.32 109.22 1,440,100
Apr 19, 2024 109.85 111.10 109.76 110.12 108.05 1,735,700
Apr 18, 2024 110.83 110.99 109.68 110.12 108.05 1,248,100
Apr 17, 2024 110.95 111.16 109.67 110.43 108.35 1,653,400
Apr 16, 2024 110.41 110.88 109.75 110.81 108.72 2,110,000
Apr 15, 2024 111.65 112.12 110.13 110.69 108.60 2,522,100
Apr 12, 2024 111.75 111.91 110.56 110.96 108.87 1,218,800
Apr 11, 2024 113.20 113.33 111.68 112.17 110.06 2,142,600
Apr 10, 2024 113.24 113.70 112.80 113.07 110.94 2,332,300
Apr 9, 2024 114.00 114.00 112.53 113.79 111.65 3,762,600
Apr 8, 2024 113.14 113.78 112.76 113.61 111.47 2,089,500
Apr 5, 2024 1.06 Dividend
Apr 5, 2024 111.95 113.24 111.56 112.82 110.69 2,139,300
Apr 4, 2024 113.07 113.76 112.25 112.47 109.31 1,142,300
Apr 3, 2024 112.42 113.42 112.38 112.92 109.75 1,819,700
Apr 2, 2024 113.32 113.49 112.18 112.48 109.32 1,121,300
Apr 1, 2024 113.97 114.05 112.98 113.64 110.45 1,692,300
Mar 28, 2024 114.76 115.05 113.88 114.06 110.86 2,091,300
Mar 27, 2024 114.09 114.59 113.68 114.57 111.35 3,045,300
Mar 26, 2024 114.58 114.74 113.58 113.73 110.54 4,539,800
Mar 25, 2024 114.65 115.14 114.11 114.60 111.38 4,037,900
Mar 22, 2024 113.40 114.89 113.10 114.60 111.38 1,608,700
Mar 21, 2024 112.96 114.85 112.08 114.68 111.46 1,094,000
Mar 20, 2024 111.80 112.97 111.79 112.74 109.57 3,507,500
Mar 19, 2024 111.43 111.99 111.09 111.68 108.54 1,718,100
Mar 18, 2024 110.19 111.55 109.79 111.39 108.26 8,178,300
Mar 15, 2024 110.72 110.93 109.57 110.22 107.12 4,714,800
Mar 14, 2024 111.05 111.40 110.51 110.98 107.86 6,520,300
Mar 13, 2024 110.55 111.17 110.06 111.03 107.91 2,834,400
Mar 12, 2024 109.86 110.32 109.58 110.17 107.08 902,000
Mar 11, 2024 108.66 109.90 108.18 109.83 106.75 1,365,200
Mar 8, 2024 108.50 108.98 108.02 108.82 105.76 1,280,900
Mar 7, 2024 108.19 108.50 107.49 107.92 104.89 934,500
Mar 6, 2024 108.27 108.69 107.86 107.95 104.92 737,100
Mar 5, 2024 108.00 108.96 107.49 107.74 104.71 1,703,000
Mar 4, 2024 106.43 107.86 106.43 107.68 104.66 1,262,900
Mar 1, 2024 105.83 107.07 105.68 106.71 103.71 982,700
Feb 29, 2024 105.50 106.38 104.84 105.93 102.95 1,683,600
Feb 28, 2024 106.63 108.17 105.85 106.07 103.09 1,562,000
Feb 27, 2024 104.03 104.70 102.90 103.67 100.76 1,054,900
Feb 26, 2024 104.28 105.36 104.08 104.54 101.60 1,770,200
Feb 23, 2024 104.71 105.42 104.45 104.67 101.73 1,086,800
Feb 22, 2024 104.50 105.15 104.27 104.94 101.99 779,600
Feb 21, 2024 104.25 104.50 103.13 103.89 100.97 526,400
Feb 20, 2024 103.70 104.54 103.70 104.48 101.55 576,400
Feb 16, 2024 103.14 104.20 102.94 103.71 100.80 612,200
Feb 15, 2024 102.50 103.36 102.40 103.15 100.25 853,200
Feb 14, 2024 101.75 102.43 101.60 102.31 99.44 1,008,600
Feb 13, 2024 101.93 102.12 100.47 101.24 98.40 1,443,500
Feb 12, 2024 102.31 103.18 102.07 102.60 99.72 602,500
Feb 9, 2024 101.78 102.58 101.55 102.39 99.51 646,000
Feb 8, 2024 101.57 102.00 101.25 101.79 98.93 743,100
Feb 7, 2024 101.83 102.28 101.45 101.86 99.00 433,800
Feb 6, 2024 102.00 102.70 101.75 101.90 99.04 954,800
Feb 5, 2024 102.20 102.54 101.63 102.03 99.16 561,200
Feb 2, 2024 103.06 103.41 102.25 102.70 99.82 666,300
Feb 1, 2024 102.80 103.60 102.22 103.29 100.39 1,170,600
Jan 31, 2024 103.15 103.78 102.71 102.83 99.94 1,078,000
Jan 30, 2024 103.15 104.16 103.01 103.38 100.48 1,073,100
Jan 29, 2024 102.00 103.45 102.00 103.36 100.46 453,000
Jan 26, 2024 102.59 102.95 101.90 102.21 99.34 641,100
Jan 25, 2024 102.26 102.80 101.70 102.29 99.42 1,015,000
Jan 24, 2024 101.55 102.65 101.54 102.26 99.39 1,296,200
Jan 23, 2024 100.36 101.30 99.90 101.03 98.19 1,169,900
Jan 22, 2024 100.20 100.45 99.86 100.13 97.32 1,445,000
Jan 19, 2024 99.95 100.57 99.57 100.18 97.37 1,280,300
Jan 18, 2024 98.55 100.17 98.26 100.06 97.25 1,003,400
Jan 17, 2024 99.09 99.16 98.04 98.10 95.34 2,173,900
Jan 16, 2024 99.60 99.86 99.14 99.64 96.84 2,120,200
Jan 15, 2024 99.74 100.20 99.32 100.11 97.30 403,700
Jan 12, 2024 101.02 101.57 99.68 99.73 96.93 1,634,500
Jan 11, 2024 100.82 101.38 100.12 100.82 97.99 2,080,500
Jan 10, 2024 100.60 101.24 100.34 101.09 98.25 1,913,700
Jan 9, 2024 101.18 101.18 100.28 100.77 97.94 1,689,100
Jan 8, 2024 100.46 101.66 100.46 101.59 98.74 1,962,700
Jan 5, 2024 100.13 101.08 100.09 100.67 97.84 1,570,300
Jan 4, 2024 99.89 100.69 99.87 100.29 97.47 1,189,900
Jan 3, 2024 100.00 100.59 99.36 100.07 97.26 907,100
Jan 2, 2024 100.25 100.96 100.25 100.51 97.69 1,833,200
Dec 29, 2023 100.77 101.07 100.32 101.00 98.16 887,900
Dec 28, 2023 100.19 101.00 100.19 100.78 97.95 794,900
Dec 27, 2023 100.00 100.89 99.99 100.51 97.69 1,598,900
Dec 22, 2023 99.14 100.04 99.14 100.01 97.20 1,192,100
Dec 21, 2023 1.06 Dividend
Dec 21, 2023 99.84 100.27 98.69 99.08 96.30 8,177,100
Dec 20, 2023 100.92 101.75 100.23 100.27 96.42 2,152,700
Dec 19, 2023 99.25 101.00 99.25 100.97 97.10 2,635,700
Dec 18, 2023 98.74 99.75 98.34 99.29 95.48 6,939,000
Dec 15, 2023 99.45 99.72 98.13 98.60 94.82 4,695,700
Dec 14, 2023 97.32 99.28 97.00 98.74 94.95 7,345,500
Dec 13, 2023 94.80 96.96 94.36 96.81 93.10 1,976,200
Dec 12, 2023 94.91 95.17 94.47 94.93 91.29 1,143,200
Dec 11, 2023 94.65 95.42 94.22 95.03 91.38 1,792,100
Dec 8, 2023 94.01 95.20 94.00 94.55 90.92 1,306,500
Dec 7, 2023 94.10 94.35 93.31 94.08 90.47 1,344,400
Dec 6, 2023 94.43 94.91 93.56 93.92 90.32 1,480,100
Dec 5, 2023 93.16 94.38 92.71 94.15 90.54 1,691,500
Dec 4, 2023 93.47 94.13 93.10 93.47 89.88 1,431,200
Dec 1, 2023 91.50 94.55 91.44 94.28 90.66 2,478,000
Nov 30, 2023 89.46 89.94 88.71 89.92 86.47 1,931,900
Nov 29, 2023 88.38 89.75 88.22 89.52 86.09 776,000
Nov 28, 2023 89.07 89.59 87.92 88.03 84.65 1,388,000
Nov 27, 2023 90.00 90.38 89.64 90.19 86.73 1,378,100
Nov 24, 2023 89.25 90.34 89.25 90.20 86.74 411,500
Nov 23, 2023 89.40 90.11 89.24 89.61 86.17 215,700
Nov 22, 2023 90.62 90.94 89.37 89.89 86.44 1,258,200
Nov 21, 2023 89.84 91.18 89.82 90.29 86.83 903,500
Nov 20, 2023 92.00 92.02 90.76 90.98 87.49 487,600
Nov 17, 2023 90.99 91.58 90.81 91.34 87.84 776,200
Nov 16, 2023 90.50 90.58 90.19 90.52 87.05 702,700
Nov 15, 2023 90.33 91.15 90.31 90.67 87.19 991,100
Nov 14, 2023 87.71 90.28 87.71 89.99 86.54 1,120,400
Nov 13, 2023 88.32 88.53 86.96 87.11 83.77 693,300
Nov 10, 2023 89.27 89.46 88.50 88.65 85.25 499,800
Nov 9, 2023 88.24 89.67 88.24 89.02 85.61 1,121,400
Nov 8, 2023 87.14 88.49 87.11 88.26 84.87 600,400
Nov 7, 2023 87.91 87.96 87.06 87.23 83.88 912,000
Nov 6, 2023 88.97 89.08 88.02 88.22 84.84 740,600
Nov 3, 2023 89.00 89.52 88.51 88.66 85.26 946,400
Nov 2, 2023 87.00 88.71 87.00 88.49 85.10 1,156,000
Nov 1, 2023 86.50 86.63 85.46 86.50 83.18 1,662,900
Oct 31, 2023 87.42 87.59 85.69 86.22 82.91 1,172,300
Oct 30, 2023 86.40 87.72 86.40 87.33 83.98 1,102,000
Oct 27, 2023 86.09 86.37 84.86 85.61 82.33 750,900
Oct 26, 2023 85.23 86.33 84.79 85.91 82.61 659,000
Oct 25, 2023 84.84 85.71 84.27 85.24 81.97 642,500
Oct 24, 2023 85.29 86.22 84.89 84.97 81.71 882,400
Oct 23, 2023 84.83 85.86 84.48 85.07 81.81 1,317,800
Oct 20, 2023 88.19 88.76 85.10 85.15 81.88 1,476,500
Oct 19, 2023 86.65 88.75 86.42 88.55 85.15 1,324,800
Oct 18, 2023 88.16 88.31 86.81 86.85 83.52 1,573,900
Oct 17, 2023 88.55 89.29 88.31 88.43 85.04 1,516,600
Oct 16, 2023 88.22 88.83 87.59 88.78 85.37 2,534,000

Related Tickers