National Bank of Canada (NTIOF)
OTCMKTS
· Delayed Price · Currency is USD
83.30
+0.15 (0.18%)
Mar 28, 2025, 4:00 PM EST
National Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 83.90 | 83.90 | 83.15 | 83.30 | 83.30 | -0.93% | 119,679 |
| Mar 27, 2025 | 83.75 | 84.12 | 83.69 | 84.08 | 84.08 | -0.31% | 113,306 |
| Mar 26, 2025 | 82.44 | 84.69 | 82.44 | 84.34 | 84.34 | 0.26% | 41,627 |
| Mar 25, 2025 | 84.00 | 84.39 | 83.88 | 84.12 | 84.12 | 0.70% | 12,360 |
| Mar 24, 2025 | 83.18 | 83.59 | 83.18 | 83.53 | 83.53 | 1.12% | 68,512 |
| Mar 21, 2025 | 81.77 | 82.61 | 81.77 | 82.61 | 82.61 | 0.19% | 193,939 |
| Mar 20, 2025 | 81.90 | 82.45 | 81.74 | 82.45 | 82.45 | -0.04% | 42,155 |
| Mar 19, 2025 | 82.56 | 82.56 | 82.00 | 82.48 | 82.48 | 0.54% | 11,894 |
| Mar 18, 2025 | 82.63 | 82.63 | 81.81 | 82.04 | 82.04 | -0.74% | 62,997 |
| Mar 17, 2025 | 82.29 | 82.70 | 82.17 | 82.65 | 82.65 | 1.39% | 12,162 |
| Mar 14, 2025 | 80.64 | 81.56 | 80.60 | 81.52 | 81.52 | 2.21% | 56,758 |
| Mar 13, 2025 | 80.80 | 80.85 | 79.76 | 79.76 | 79.76 | -1.38% | 49,409 |
| Mar 12, 2025 | 80.59 | 80.89 | 80.24 | 80.88 | 80.88 | 0.31% | 58,521 |
| Mar 11, 2025 | 80.59 | 80.90 | 79.88 | 80.63 | 80.63 | -0.16% | 168,684 |
| Mar 10, 2025 | 80.69 | 80.76 | 80.56 | 80.76 | 80.76 | -1.29% | 57,465 |
| Mar 7, 2025 | 80.70 | 81.86 | 80.70 | 81.82 | 81.82 | 0.86% | 32,120 |
| Mar 6, 2025 | 81.44 | 81.44 | 80.00 | 81.12 | 81.12 | 0.06% | 63,039 |
| Mar 5, 2025 | 81.11 | 81.25 | 80.36 | 81.07 | 81.07 | -0.18% | 41,019 |
| Mar 4, 2025 | 81.75 | 81.90 | 80.30 | 81.22 | 81.22 | -0.60% | 34,915 |
| Mar 3, 2025 | 83.96 | 83.96 | 81.11 | 81.71 | 81.71 | -1.76% | 45,579 |
| Feb 28, 2025 | 82.40 | 83.17 | 81.96 | 83.17 | 83.17 | 0.31% | 162,755 |
| Feb 27, 2025 | 84.00 | 84.09 | 82.67 | 82.91 | 82.91 | -1.32% | 66,335 |
| Feb 26, 2025 | 87.09 | 87.09 | 84.02 | 84.02 | 84.02 | -5.54% | 138,650 |
| Feb 25, 2025 | 88.14 | 89.29 | 87.23 | 88.95 | 88.95 | 1.59% | 85,068 |
| Feb 24, 2025 | 87.59 | 88.04 | 87.30 | 87.56 | 87.56 | 0.22% | 25,949 |
| Feb 21, 2025 | 82.33 | 88.12 | 82.33 | 87.37 | 87.37 | 0.44% | 25,512 |
| Feb 20, 2025 | 86.95 | 87.20 | 86.92 | 86.99 | 86.99 | -0.30% | 90,328 |
| Feb 19, 2025 | 87.70 | 87.95 | 87.15 | 87.25 | 87.25 | -1.21% | 74,130 |
| Feb 18, 2025 | 89.04 | 89.04 | 88.00 | 88.32 | 88.32 | -1.15% | 65,666 |
| Feb 14, 2025 | 89.74 | 89.74 | 89.15 | 89.35 | 89.35 | 0.16% | 20,379 |
| Feb 13, 2025 | 88.36 | 89.21 | 88.36 | 89.21 | 89.21 | 0.85% | 24,260 |
| Feb 12, 2025 | 88.00 | 88.46 | 87.63 | 88.46 | 88.46 | 0.96% | 264,880 |
| Feb 11, 2025 | 92.43 | 92.43 | 87.00 | 87.62 | 87.62 | 0.26% | 21,324 |
| Feb 10, 2025 | 87.12 | 87.67 | 86.85 | 87.39 | 87.39 | -0.18% | 15,050 |
| Feb 7, 2025 | 88.24 | 88.24 | 87.50 | 87.55 | 87.55 | -0.84% | 967,254 |
| Feb 6, 2025 | 88.32 | 88.85 | 88.29 | 88.29 | 88.29 | -0.06% | 22,946 |
| Feb 5, 2025 | 87.48 | 88.43 | 87.48 | 88.34 | 88.34 | - | 119,980 |
| Feb 4, 2025 | 83.82 | 89.78 | 83.82 | 88.34 | 88.34 | 1.26% | 66,222 |
| Feb 3, 2025 | 83.48 | 87.98 | 83.48 | 87.24 | 87.24 | -1.78% | 79,386 |
| Jan 31, 2025 | 89.92 | 90.36 | 88.82 | 88.82 | 88.82 | -1.89% | 15,176 |
| Jan 30, 2025 | 90.19 | 91.37 | 90.19 | 90.53 | 90.53 | 0.93% | 19,824 |
| Jan 29, 2025 | 89.94 | 89.94 | 89.70 | 89.70 | 89.70 | -0.11% | 53,396 |
| Jan 28, 2025 | 90.42 | 90.57 | 89.78 | 89.80 | 89.80 | -0.95% | 102,238 |
| Jan 27, 2025 | 90.49 | 91.03 | 90.23 | 90.66 | 90.66 | -0.84% | 155,343 |
| Jan 24, 2025 | 91.75 | 91.75 | 91.43 | 91.43 | 91.43 | 0.74% | 65,399 |
| Jan 23, 2025 | 89.88 | 90.84 | 89.83 | 90.75 | 90.75 | 0.27% | 72,010 |
| Jan 22, 2025 | 92.13 | 92.13 | 90.48 | 90.51 | 90.51 | -1.42% | 26,806 |
| Jan 21, 2025 | 90.51 | 91.86 | 90.51 | 91.81 | 91.81 | 3.01% | 40,447 |
| Jan 17, 2025 | 90.02 | 90.02 | 88.53 | 89.13 | 89.13 | -2.26% | 170,322 |
| Jan 16, 2025 | 92.07 | 92.07 | 91.10 | 91.19 | 91.19 | -1.54% | 113,687 |