National Bank of Canada (NTIOF)
OTCMKTS · Delayed Price · Currency is USD
110.06
+0.73 (0.67%)
Sep 19, 2025, 3:24 PM EDT
National Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - | 143,671 |
| Sep 18, 2025 | 109.35 | 109.46 | 109.10 | 109.10 | 109.10 | 0.03% | 76,147 |
| Sep 17, 2025 | 109.02 | 109.74 | 109.02 | 109.07 | 109.07 | -0.30% | 37,057 |
| Sep 16, 2025 | 109.37 | 109.44 | 109.32 | 109.40 | 109.40 | 0.41% | 14,397 |
| Sep 15, 2025 | 108.84 | 108.95 | 108.77 | 108.95 | 108.95 | 1.01% | 2,356 |
| Sep 12, 2025 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | -0.35% | 43,398 |
| Sep 11, 2025 | 107.43 | 108.24 | 107.43 | 108.24 | 108.24 | 1.20% | 32,660 |
| Sep 10, 2025 | 107.08 | 107.12 | 106.96 | 106.96 | 106.96 | 0.92% | 63,861 |
| Sep 9, 2025 | 105.59 | 106.04 | 105.59 | 105.99 | 105.99 | 0.34% | 5,553 |
| Sep 8, 2025 | 104.99 | 105.63 | 104.99 | 105.63 | 105.63 | 0.41% | 34,384 |
| Sep 5, 2025 | 105.30 | 105.30 | 105.19 | 105.19 | 105.19 | 0.76% | 502,896 |
| Sep 4, 2025 | 104.32 | 104.40 | 104.32 | 104.40 | 104.40 | -0.46% | 24,845 |
| Sep 3, 2025 | 104.90 | 105.00 | 104.88 | 104.88 | 104.88 | -0.12% | 41,588 |
| Sep 2, 2025 | 104.45 | 105.01 | 104.32 | 105.01 | 105.01 | -0.57% | 74,050 |
| Aug 29, 2025 | 104.63 | 105.62 | 104.47 | 105.61 | 105.61 | 1.30% | 206,062 |
| Aug 28, 2025 | 103.66 | 104.25 | 103.66 | 104.25 | 104.25 | -0.79% | 150,269 |
| Aug 27, 2025 | 103.35 | 105.08 | 103.35 | 105.08 | 105.08 | -3.40% | 25,083 |
| Aug 26, 2025 | 108.19 | 108.78 | 108.16 | 108.78 | 108.78 | 0.17% | 264,846 |
| Aug 25, 2025 | 109.52 | 109.52 | 108.57 | 108.59 | 108.59 | -1.02% | 43,397 |
| Aug 22, 2025 | 109.22 | 109.85 | 109.22 | 109.71 | 109.71 | 1.35% | 7,460 |
| Aug 21, 2025 | 108.09 | 108.37 | 108.09 | 108.25 | 108.25 | -0.18% | 18,685 |
| Aug 20, 2025 | 108.15 | 108.44 | 108.13 | 108.44 | 108.44 | -0.32% | 43,572 |
| Aug 19, 2025 | 109.12 | 109.12 | 108.79 | 108.79 | 108.79 | -0.01% | 54,583 |
| Aug 18, 2025 | 108.88 | 108.88 | 108.64 | 108.80 | 108.80 | -0.61% | 24,652 |
| Aug 15, 2025 | 109.47 | 109.47 | 109.47 | 109.47 | 109.47 | 0.94% | 159,668 |
| Aug 14, 2025 | 107.79 | 108.45 | 107.69 | 108.45 | 108.45 | 0.08% | 13,962 |
| Aug 13, 2025 | 108.19 | 108.36 | 108.19 | 108.36 | 108.36 | 0.84% | 11,289 |
| Aug 12, 2025 | 107.37 | 107.49 | 107.37 | 107.46 | 107.46 | 0.76% | 39,415 |
| Aug 11, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | 0.17% | 2,866 |
| Aug 8, 2025 | 106.30 | 106.59 | 106.30 | 106.47 | 106.47 | 0.53% | 8,071 |
| Aug 7, 2025 | 106.27 | 106.27 | 105.86 | 105.91 | 105.91 | 0.12% | 17,093 |
| Aug 6, 2025 | 105.67 | 105.92 | 105.67 | 105.78 | 105.78 | 1.17% | 121,178 |
| Aug 5, 2025 | 105.00 | 105.00 | 104.50 | 104.56 | 104.56 | 2.50% | 55,092 |
| Aug 4, 2025 | 99.00 | 104.00 | 99.00 | 102.00 | 102.00 | -1.75% | 1,212 |
| Aug 1, 2025 | 102.96 | 103.94 | 102.96 | 103.82 | 103.82 | 0.06% | 6,302 |
| Jul 31, 2025 | 103.58 | 103.76 | 103.58 | 103.76 | 103.76 | -0.44% | 17,903 |
| Jul 30, 2025 | 105.25 | 105.25 | 104.21 | 104.21 | 104.21 | -0.81% | 32,673 |
| Jul 29, 2025 | 105.10 | 105.17 | 105.03 | 105.06 | 105.06 | - | 116,102 |
| Jul 28, 2025 | 105.20 | 105.20 | 104.93 | 105.06 | 105.06 | -0.37% | 6,709 |
| Jul 25, 2025 | 105.33 | 105.45 | 105.27 | 105.45 | 105.45 | -0.60% | 14,880 |
| Jul 24, 2025 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | 0.31% | 66,821 |
| Jul 23, 2025 | 105.15 | 105.76 | 105.15 | 105.76 | 105.76 | 0.84% | 6,643 |
| Jul 22, 2025 | 104.84 | 104.95 | 104.84 | 104.88 | 104.88 | 0.71% | 26,993 |
| Jul 21, 2025 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - | 34,187 |
| Jul 18, 2025 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | 0.25% | 27,830 |
| Jul 17, 2025 | 103.13 | 103.88 | 103.13 | 103.88 | 103.88 | 0.81% | 8,502 |
| Jul 16, 2025 | 102.34 | 103.05 | 102.34 | 103.05 | 103.05 | 0.36% | 36,071 |
| 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 |