National Bank of Canada (NTIOF)
OTCMKTS
· Delayed Price · Currency is USD
87.37
+0.37 (0.43%)
Feb 21, 2025, 3:54 PM EST
National Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 93.10 | 93.10 | 92.33 | 92.62 | 92.62 | 0.79% | 121,217 |
| Jan 14, 2025 | 91.93 | 92.46 | 91.82 | 91.90 | 91.90 | 0.45% | 23,203 |
| Jan 13, 2025 | 91.34 | 91.73 | 91.34 | 91.48 | 91.48 | 0.09% | 66,895 |
| Jan 10, 2025 | 91.92 | 91.93 | 91.22 | 91.40 | 91.40 | -0.81% | 133,862 |
| Jan 8, 2025 | 91.23 | 92.32 | 91.23 | 92.15 | 92.15 | 0.21% | 28,579 |
| Jan 7, 2025 | 91.97 | 92.55 | 91.96 | 91.96 | 91.96 | -0.32% | 91,013 |
| Jan 6, 2025 | 93.12 | 93.12 | 92.26 | 92.26 | 92.26 | 0.58% | 70,670 |
| Jan 3, 2025 | 91.20 | 91.94 | 91.20 | 91.73 | 91.73 | 1.56% | 44,031 |
| Jan 2, 2025 | 85.88 | 90.58 | 85.88 | 90.31 | 90.31 | -0.88% | 14,807 |
| Dec 31, 2024 | 91.00 | 91.12 | 90.96 | 91.11 | 91.11 | -0.24% | 1,935 |
| Dec 30, 2024 | 90.67 | 91.33 | 90.67 | 91.33 | 91.33 | -0.41% | 41,435 |
| Dec 27, 2024 | 92.09 | 92.09 | 91.23 | 91.71 | 90.92 | -0.70% | 3,417 |
| Dec 26, 2024 | 92.80 | 94.50 | 92.36 | 92.36 | 91.57 | 0.07% | 804 |
| Dec 24, 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 91.51 | 0.04% | 529 |
| Dec 23, 2024 | 92.01 | 92.26 | 92.01 | 92.26 | 91.47 | 0.46% | 766,285 |
| Dec 20, 2024 | 90.95 | 92.53 | 90.95 | 91.84 | 91.05 | 0.38% | 4,013 |
| Dec 19, 2024 | 92.04 | 92.04 | 91.49 | 91.49 | 90.70 | -0.72% | 23,999 |
| Dec 18, 2024 | 92.66 | 93.03 | 92.15 | 92.15 | 91.36 | -0.63% | 50,431 |
| Dec 17, 2024 | 93.09 | 93.09 | 92.68 | 92.73 | 91.93 | -1.07% | 1,939 |
| Dec 16, 2024 | 93.81 | 93.81 | 93.62 | 93.73 | 92.93 | -0.56% | 96,548 |
| Dec 13, 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 93.45 | -0.14% | 96,163 |
| Dec 12, 2024 | 94.04 | 94.39 | 94.04 | 94.39 | 93.58 | -0.46% | 59,050 |
| Dec 11, 2024 | 95.00 | 95.12 | 94.63 | 94.83 | 94.01 | -0.03% | 521,126 |
| Dec 10, 2024 | 95.28 | 95.28 | 94.86 | 94.86 | 94.05 | -0.19% | 80,052 |
| Dec 9, 2024 | 95.51 | 95.51 | 95.04 | 95.04 | 94.22 | 0.81% | 140,625 |
| Dec 6, 2024 | 94.22 | 94.28 | 93.29 | 94.28 | 93.47 | -2.14% | 79,215 |
| Dec 5, 2024 | 96.65 | 97.35 | 96.17 | 96.34 | 95.51 | -0.02% | 66,891 |
| Dec 4, 2024 | 97.02 | 97.02 | 96.23 | 96.36 | 95.53 | -3.71% | 85,653 |
| Dec 3, 2024 | 100.00 | 100.08 | 99.79 | 100.07 | 99.21 | 0.49% | 165,143 |
| Dec 2, 2024 | 99.42 | 99.58 | 98.90 | 99.58 | 98.72 | 0.55% | 71,066 |
| Nov 29, 2024 | 98.85 | 99.04 | 98.85 | 99.04 | 98.19 | 0.56% | 70,677 |
| Nov 27, 2024 | 98.25 | 98.63 | 98.25 | 98.49 | 97.64 | 0.94% | 62,287 |
| Nov 26, 2024 | 96.95 | 97.74 | 96.95 | 97.57 | 96.73 | -0.75% | 882,394 |
| Nov 25, 2024 | 98.91 | 98.91 | 98.17 | 98.31 | 97.47 | -0.25% | 278,626 |
| Nov 22, 2024 | 98.54 | 98.76 | 98.34 | 98.56 | 97.71 | 0.23% | 19,120 |
| Nov 21, 2024 | 97.40 | 98.40 | 97.40 | 98.33 | 97.49 | 0.75% | 63,093 |
| Nov 20, 2024 | 97.21 | 97.80 | 97.21 | 97.60 | 96.76 | 0.86% | 40,068 |
| Nov 19, 2024 | 95.85 | 96.84 | 95.85 | 96.77 | 95.93 | 0.50% | 38,437 |
| Nov 18, 2024 | 94.81 | 96.28 | 94.81 | 96.28 | 95.45 | 1.54% | 49,072 |
| Nov 15, 2024 | 94.72 | 94.82 | 94.33 | 94.82 | 94.01 | 0.21% | 14,436 |
| Nov 14, 2024 | 94.49 | 94.85 | 94.14 | 94.62 | 93.81 | -0.07% | 21,771 |
| Nov 13, 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.88 | -0.37% | 36,825 |
| Nov 12, 2024 | 95.37 | 95.40 | 94.90 | 95.04 | 94.22 | -1.16% | 48,433 |
| Nov 11, 2024 | 96.14 | 96.18 | 95.94 | 96.16 | 95.33 | 0.05% | 15,496 |
| Nov 8, 2024 | 95.74 | 96.11 | 95.74 | 96.11 | 95.28 | 0.21% | 11,283 |
| Nov 7, 2024 | 95.98 | 95.98 | 95.73 | 95.91 | 95.09 | 0.35% | 32,262 |
| Nov 6, 2024 | 95.30 | 95.60 | 95.09 | 95.58 | 94.76 | -0.40% | 49,684 |
| Nov 5, 2024 | 90.00 | 95.96 | 90.00 | 95.96 | 95.14 | 1.19% | 18,564 |
| Nov 4, 2024 | 95.37 | 95.37 | 94.81 | 94.83 | 94.02 | 0.16% | 2,579 |
| Nov 1, 2024 | 95.27 | 95.27 | 94.68 | 94.68 | 93.87 | -0.86% | 72,582 |
| Oct 31, 2024 | 96.17 | 96.17 | 95.43 | 95.50 | 94.68 | -1.05% | 19,890 |
| Oct 30, 2024 | 95.12 | 96.51 | 95.12 | 96.51 | 95.68 | 0.63% | 99,519 |
| Oct 29, 2024 | 95.62 | 95.97 | 95.45 | 95.91 | 95.09 | 0.17% | 7,078 |
| Oct 28, 2024 | 95.00 | 95.79 | 95.00 | 95.75 | 94.93 | 1.18% | 13,094 |
| Oct 25, 2024 | 94.81 | 94.81 | 94.63 | 94.63 | 93.82 | 0.01% | 27,094 |
| Oct 24, 2024 | 94.93 | 94.93 | 94.34 | 94.62 | 93.81 | -0.17% | 15,429 |
| Oct 23, 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 93.97 | -0.16% | 30,742 |
| Oct 22, 2024 | 94.07 | 94.93 | 94.07 | 94.93 | 94.11 | 0.32% | 20,686 |
| Oct 21, 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 93.82 | -0.54% | 24,425 |
| Oct 18, 2024 | 94.90 | 95.14 | 94.90 | 95.14 | 94.32 | -0.39% | 24,682 |
| Oct 17, 2024 | 95.86 | 95.92 | 95.51 | 95.51 | 94.69 | -0.50% | 75,777 |
| Oct 16, 2024 | 96.01 | 96.01 | 95.99 | 95.99 | 95.17 | 1.01% | 29,803 |
| Oct 15, 2024 | 94.80 | 95.03 | 94.63 | 95.03 | 94.21 | 0.26% | 15,467 |
| Oct 14, 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 93.97 | - | 237 |
| Oct 11, 2024 | 94.27 | 94.79 | 94.27 | 94.78 | 93.97 | 1.17% | 77,283 |
| Oct 10, 2024 | 93.26 | 93.87 | 92.95 | 93.68 | 92.88 | -0.35% | 29,937 |
| Oct 9, 2024 | 94.15 | 94.33 | 93.97 | 94.01 | 93.20 | 0.19% | 21,616 |
| Oct 8, 2024 | 94.14 | 94.30 | 93.83 | 93.83 | 93.02 | 0.03% | 30,223 |
| Oct 7, 2024 | 94.16 | 94.16 | 93.33 | 93.80 | 92.99 | -0.75% | 20,217 |
| Oct 4, 2024 | 94.08 | 94.51 | 94.08 | 94.51 | 93.70 | -0.03% | 31,077 |
| Oct 3, 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 93.73 | -0.10% | 47,286 |
| Oct 2, 2024 | 94.49 | 94.83 | 94.49 | 94.63 | 93.82 | 0.19% | 145,653 |
| Oct 1, 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 93.64 | - | 34,160 |
| Sep 30, 2024 | 93.78 | 94.51 | 93.78 | 94.45 | 93.64 | 0.90% | 87,617 |
| Sep 27, 2024 | 94.39 | 94.39 | 93.61 | 93.61 | 92.81 | -1.89% | 79,175 |