National Bank of Canada (NTIOF)
OTCMKTS · Delayed Price · Currency is USD
103.05
+0.37 (0.36%)
Jul 16, 2025, 3:45 PM EDT
National Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 102.34 | 102.93 | 102.34 | 102.93 | - | 0.24% | 374 |
| Jul 15, 2025 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | -0.08% | 38,670 |
| Jul 14, 2025 | 102.64 | 102.80 | 102.62 | 102.76 | 102.76 | 0.04% | 12,044 |
| Jul 11, 2025 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | -0.69% | 50,131 |
| Jul 10, 2025 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - | 9,847 |
| Jul 9, 2025 | 102.79 | 103.43 | 102.66 | 103.43 | 103.43 | 1.09% | 21,454 |
| Jul 8, 2025 | 102.47 | 102.47 | 101.96 | 102.31 | 102.31 | -1.20% | 71,980 |
| Jul 7, 2025 | 103.85 | 103.85 | 103.55 | 103.55 | 103.55 | -0.69% | 77,154 |
| Jul 3, 2025 | 104.01 | 104.27 | 103.97 | 104.27 | 104.27 | 0.41% | 10,658 |
| Jul 2, 2025 | 102.83 | 104.04 | 102.83 | 103.84 | 103.84 | 2.50% | 31,987 |
| Jul 1, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | -1.75% | 424 |
| Jun 30, 2025 | 102.13 | 103.22 | 102.13 | 103.11 | 103.11 | 1.32% | 45,042 |
| Jun 27, 2025 | 102.34 | 102.44 | 101.60 | 101.77 | 100.93 | 0.06% | 66,532 |
| Jun 26, 2025 | 100.99 | 101.71 | 100.95 | 101.71 | 100.86 | 1.60% | 51,986 |
| Jun 25, 2025 | 99.51 | 100.11 | 99.51 | 100.11 | 99.28 | 0.13% | 49,270 |
| Jun 24, 2025 | 100.47 | 100.62 | 99.98 | 99.98 | 99.15 | 0.91% | 28,622 |
| Jun 23, 2025 | 99.25 | 99.25 | 99.00 | 99.08 | 98.26 | 0.56% | 71,523 |
| Jun 20, 2025 | 98.20 | 98.76 | 98.20 | 98.53 | 97.71 | -0.24% | 47,103 |
| Jun 18, 2025 | 99.40 | 99.40 | 98.77 | 98.77 | 97.95 | -0.65% | 14,718 |
| Jun 17, 2025 | 99.29 | 99.47 | 99.29 | 99.42 | 98.60 | -0.68% | 64,759 |
| Jun 16, 2025 | 100.34 | 100.53 | 100.05 | 100.10 | 99.27 | 0.72% | 37,446 |
| Jun 13, 2025 | 99.05 | 99.63 | 99.05 | 99.38 | 98.56 | 0.21% | 103,094 |
| Jun 12, 2025 | 99.05 | 99.28 | 99.05 | 99.17 | 98.35 | 0.83% | 36,101 |
| Jun 11, 2025 | 98.20 | 98.41 | 98.20 | 98.35 | 97.53 | 0.10% | 63,082 |
| Jun 10, 2025 | 98.71 | 98.81 | 98.25 | 98.25 | 97.43 | -0.20% | 65,984 |
| Jun 9, 2025 | 97.58 | 98.49 | 97.58 | 98.44 | 97.62 | 0.59% | 21,606 |
| Jun 6, 2025 | 97.81 | 98.09 | 97.54 | 97.87 | 97.05 | 0.09% | 4,131 |
| Jun 5, 2025 | 98.09 | 98.09 | 97.78 | 97.78 | 96.97 | -0.12% | 89,337 |
| Jun 4, 2025 | 98.13 | 98.13 | 97.82 | 97.90 | 97.09 | -0.26% | 104,635 |
| Jun 3, 2025 | 97.30 | 98.30 | 97.23 | 98.16 | 97.35 | 0.65% | 9,847 |
| Jun 2, 2025 | 97.45 | 97.53 | 97.13 | 97.53 | 96.72 | -0.92% | 145,897 |
| May 30, 2025 | 97.41 | 98.52 | 97.41 | 98.44 | 97.62 | 1.86% | 178,857 |
| May 29, 2025 | 96.76 | 96.82 | 96.31 | 96.64 | 95.84 | -0.41% | 84,614 |
| May 28, 2025 | 96.45 | 98.22 | 96.29 | 97.04 | 96.24 | 3.83% | 50,940 |
| May 27, 2025 | 94.01 | 94.01 | 93.46 | 93.46 | 92.69 | -0.63% | 23,718 |
| May 23, 2025 | 93.67 | 94.07 | 93.67 | 94.05 | 93.27 | 1.33% | 19,815 |
| May 22, 2025 | 92.62 | 93.38 | 92.62 | 92.82 | 92.05 | -0.41% | 88,827 |
| May 21, 2025 | 92.85 | 93.42 | 92.79 | 93.20 | 92.43 | 1.18% | 136,274 |
| May 20, 2025 | 92.72 | 92.72 | 92.11 | 92.11 | 91.35 | -4.05% | 58,851 |
| May 19, 2025 | 95.99 | 96.00 | 95.99 | 96.00 | 95.20 | 4.47% | 1,646 |
| May 16, 2025 | 91.49 | 91.89 | 91.49 | 91.89 | 91.13 | 0.57% | 47,016 |
| May 15, 2025 | 91.19 | 91.37 | 91.19 | 91.37 | 90.61 | 0.83% | 55,400 |
| May 14, 2025 | 90.47 | 90.62 | 90.44 | 90.62 | 89.87 | 0.14% | 81,737 |
| May 13, 2025 | 90.42 | 90.49 | 90.20 | 90.49 | 89.74 | 0.32% | 16,090 |
| May 12, 2025 | 90.22 | 90.41 | 90.18 | 90.20 | 89.45 | 0.68% | 135,655 |
| May 9, 2025 | 89.31 | 89.59 | 89.31 | 89.59 | 88.85 | 0.35% | 153,251 |
| May 8, 2025 | 89.41 | 89.50 | 89.19 | 89.28 | 88.54 | -0.10% | 61,781 |
| May 7, 2025 | 89.78 | 89.82 | 89.37 | 89.37 | 88.63 | 0.52% | 102,206 |
| May 6, 2025 | 89.47 | 89.47 | 88.88 | 88.91 | 88.17 | 0.37% | 39,016 |
| May 5, 2025 | 88.44 | 88.70 | 88.37 | 88.58 | 87.85 | 0.43% | 9,807 |