National Bank of Canada (NTIOF)
OTCMKTS
· Delayed Price · Currency is USD
97.83
-0.33 (-0.34%)
Jun 5, 2025, 3:58 PM EDT
National Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 98.30 | 98.30 | 98.09 | 98.09 | - | 0.19% | 429 |
| Jun 4, 2025 | 98.13 | 98.13 | 97.82 | 97.90 | 97.90 | -0.26% | 104,635 |
| Jun 3, 2025 | 97.30 | 98.30 | 97.23 | 98.16 | 98.16 | 0.65% | 9,847 |
| Jun 2, 2025 | 97.45 | 97.53 | 97.13 | 97.53 | 97.53 | -0.92% | 145,897 |
| May 30, 2025 | 97.41 | 98.52 | 97.41 | 98.44 | 98.44 | 1.86% | 178,857 |
| May 29, 2025 | 96.76 | 96.82 | 96.31 | 96.64 | 96.64 | -0.41% | 84,614 |
| May 28, 2025 | 96.45 | 98.22 | 96.29 | 97.04 | 97.04 | 3.83% | 50,940 |
| May 27, 2025 | 94.01 | 94.01 | 93.46 | 93.46 | 93.46 | -0.63% | 23,718 |
| May 23, 2025 | 93.67 | 94.07 | 93.67 | 94.05 | 94.05 | 1.33% | 19,815 |
| May 22, 2025 | 92.62 | 93.38 | 92.62 | 92.82 | 92.82 | -0.41% | 88,827 |
| May 21, 2025 | 92.85 | 93.42 | 92.79 | 93.20 | 93.20 | 1.18% | 136,274 |
| May 20, 2025 | 92.72 | 92.72 | 92.11 | 92.11 | 92.11 | -4.05% | 58,851 |
| May 19, 2025 | 95.99 | 96.00 | 95.99 | 96.00 | 96.00 | 4.47% | 1,646 |
| May 16, 2025 | 91.49 | 91.89 | 91.49 | 91.89 | 91.89 | 0.57% | 47,016 |
| May 15, 2025 | 91.19 | 91.37 | 91.19 | 91.37 | 91.37 | 0.83% | 55,400 |
| May 14, 2025 | 90.47 | 90.62 | 90.44 | 90.62 | 90.62 | 0.14% | 81,737 |
| May 13, 2025 | 90.42 | 90.49 | 90.20 | 90.49 | 90.49 | 0.32% | 16,090 |
| May 12, 2025 | 90.22 | 90.41 | 90.18 | 90.20 | 90.20 | 0.68% | 135,655 |
| May 9, 2025 | 89.31 | 89.59 | 89.31 | 89.59 | 89.59 | 0.35% | 153,251 |
| May 8, 2025 | 89.41 | 89.50 | 89.19 | 89.28 | 89.28 | -0.10% | 61,781 |
| May 7, 2025 | 89.78 | 89.82 | 89.37 | 89.37 | 89.37 | 0.52% | 102,206 |
| May 6, 2025 | 89.47 | 89.47 | 88.88 | 88.91 | 88.91 | 0.37% | 39,016 |
| May 5, 2025 | 88.44 | 88.70 | 88.37 | 88.58 | 88.58 | 0.43% | 9,807 |
| May 2, 2025 | 88.21 | 88.35 | 88.20 | 88.20 | 88.20 | 0.80% | 14,799 |
| May 1, 2025 | 87.49 | 87.69 | 86.99 | 87.50 | 87.50 | 0.05% | 39,550 |
| Apr 30, 2025 | 86.58 | 87.46 | 86.40 | 87.46 | 87.46 | 0.97% | 129,097 |
| Apr 29, 2025 | 86.52 | 86.74 | 86.52 | 86.62 | 86.62 | 0.58% | 1,960 |
| Apr 28, 2025 | 86.02 | 86.28 | 85.99 | 86.12 | 86.12 | 0.80% | 4,164 |
| Apr 25, 2025 | 85.50 | 85.50 | 85.42 | 85.44 | 85.44 | -0.09% | 6,963 |
| Apr 24, 2025 | 80.30 | 85.52 | 80.30 | 85.52 | 85.52 | 0.93% | 11,077 |
| Apr 23, 2025 | 85.70 | 85.70 | 84.28 | 84.73 | 84.73 | 0.26% | 30,975 |
| Apr 22, 2025 | 84.40 | 84.80 | 84.40 | 84.51 | 84.51 | 1.91% | 59,085 |
| Apr 21, 2025 | 83.48 | 83.48 | 82.78 | 82.93 | 82.93 | -0.80% | 65,493 |
| Apr 17, 2025 | 82.69 | 84.03 | 82.69 | 83.60 | 83.60 | 1.10% | 23,933 |
| Apr 16, 2025 | 82.89 | 82.89 | 82.28 | 82.69 | 82.69 | 1.17% | 159,874 |
| Apr 15, 2025 | 82.25 | 82.25 | 81.73 | 81.73 | 81.73 | -0.33% | 70,226 |
| Apr 14, 2025 | 82.05 | 82.10 | 81.43 | 82.00 | 82.00 | 0.47% | 50,641 |
| Apr 11, 2025 | 80.54 | 81.89 | 80.54 | 81.62 | 81.62 | 4.09% | 116,856 |
| Apr 10, 2025 | 79.34 | 79.34 | 78.38 | 78.41 | 78.41 | -2.96% | 58,763 |
| Apr 9, 2025 | 76.69 | 80.80 | 76.69 | 80.80 | 80.80 | 7.07% | 217,464 |
| Apr 8, 2025 | 78.73 | 79.74 | 75.46 | 75.46 | 75.46 | -3.60% | 326,422 |
| Apr 7, 2025 | 74.21 | 79.78 | 74.21 | 78.28 | 78.28 | -1.72% | 37,627 |
| Apr 4, 2025 | 81.79 | 81.79 | 78.87 | 79.65 | 79.65 | -5.45% | 153,043 |
| Apr 3, 2025 | 84.72 | 85.13 | 84.05 | 84.24 | 84.24 | -0.19% | 87,311 |
| Apr 2, 2025 | 82.95 | 84.40 | 82.95 | 84.40 | 84.40 | 1.26% | 55,482 |
| Apr 1, 2025 | 80.92 | 83.75 | 78.40 | 83.35 | 83.35 | 0.98% | 63,436 |
| Mar 31, 2025 | 82.56 | 82.92 | 82.45 | 82.54 | 82.54 | -0.91% | 108,158 |
| Mar 28, 2025 | 83.90 | 83.90 | 83.15 | 83.30 | 82.50 | -0.93% | 119,679 |
| Mar 27, 2025 | 83.75 | 84.12 | 83.69 | 84.08 | 83.28 | -0.31% | 113,306 |
| Mar 26, 2025 | 82.44 | 84.69 | 82.44 | 84.34 | 83.53 | 0.26% | 41,627 |