Skip to main content
National Bank of Canada (NTIOF)
OTCMKTS · Delayed Price · Currency is USD
97.84
+0.24 (0.25%)
Nov 21, 2024, 4:00 PM EST

National Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202498.5498.7698.3498.5698.560.23%19,120
Nov 21, 202497.4098.4097.4098.3398.330.75%63,093
Nov 20, 202497.2197.8097.2197.6097.600.86%40,068
Nov 19, 202495.8596.8495.8596.7796.770.50%38,437
Nov 18, 202494.8196.2894.8196.2896.281.54%49,072
Nov 15, 202494.7294.8294.3394.8294.820.21%14,436
Nov 14, 202494.4994.8594.1494.6294.62-0.07%21,771
Nov 13, 202494.6994.6994.6994.6994.69-0.37%36,825
Nov 12, 202495.3795.4094.9095.0495.04-1.16%48,433
Nov 11, 202496.1496.1895.9496.1696.160.05%15,496
Nov 8, 202495.7496.1195.7496.1196.110.21%11,283
Nov 7, 202495.9895.9895.7395.9195.910.35%32,262
Nov 6, 202495.3095.6095.0995.5895.58-0.40%49,684
Nov 5, 202490.0095.9690.0095.9695.961.19%18,564
Nov 4, 202495.3795.3794.8194.8394.830.16%2,579
Nov 1, 202495.2795.2794.6894.6894.68-0.86%72,582
Oct 31, 202496.1796.1795.4395.5095.50-1.05%19,890
Oct 30, 202495.1296.5195.1296.5196.510.63%99,519
Oct 29, 202495.6295.9795.4595.9195.910.17%7,078
Oct 28, 202495.0095.7995.0095.7595.751.18%13,094
Oct 25, 202494.8194.8194.6394.6394.630.01%27,094
Oct 24, 202494.9394.9394.3494.6294.62-0.17%15,429
Oct 23, 202494.7894.7894.7894.7894.78-0.16%30,742
Oct 22, 202494.0794.9394.0794.9394.930.32%20,686
Oct 21, 202494.6394.6394.6394.6394.63-0.54%24,425
Oct 18, 202494.9095.1494.9095.1495.14-0.39%24,682
Oct 17, 202495.8695.9295.5195.5195.51-0.50%75,777
Oct 16, 202496.0196.0195.9995.9995.991.01%29,803
Oct 15, 202494.8095.0394.6395.0395.030.26%15,467
Oct 14, 202494.7894.7894.7894.7894.78-237
Oct 11, 202494.2794.7994.2794.7894.781.17%77,283
Oct 10, 202493.2693.8792.9593.6893.68-0.35%29,937
Oct 9, 202494.1594.3393.9794.0194.010.19%21,616
Oct 8, 202494.1494.3093.8393.8393.830.03%30,223
Oct 7, 202494.1694.1693.3393.8093.80-0.75%20,217
Oct 4, 202494.0894.5194.0894.5194.51-0.03%31,077
Oct 3, 202494.5494.5494.5494.5494.54-0.10%47,286
Oct 2, 202494.4994.8394.4994.6394.630.19%145,653
Oct 1, 202494.4594.4594.4594.4594.45-34,160
Sep 30, 202493.7894.5193.7894.4594.450.90%87,617
Sep 27, 202494.3994.3993.6193.6193.61-1.89%79,175
Sep 26, 202495.0795.4195.0295.4194.581.12%621,480
Sep 25, 202494.3094.4994.3094.3593.530.05%3,239
Sep 24, 202494.9494.9494.2094.3093.480.11%1,868
Sep 23, 202494.0794.2093.4594.2093.390.58%1,702
Sep 20, 202493.1893.8893.1893.6692.850.20%34,334
Sep 19, 202493.4793.4793.4793.4792.66-785
Sep 18, 202493.0493.5593.0493.4792.66-0.27%63,119
Sep 17, 202493.3493.7293.1893.7292.910.51%19,985
Sep 16, 202494.0994.0993.1693.2492.43-0.09%49,719
Sep 13, 202494.1994.2093.3293.3292.51-0.63%23,001
Sep 12, 202493.9193.9193.9193.9193.100.66%301,650
Sep 11, 202492.0893.2992.0893.2992.482.18%136,718
Sep 10, 202491.3291.3591.0791.3090.51-0.41%26,243
Sep 9, 202491.5591.7191.5591.6890.890.71%449,671
Sep 6, 202492.1692.1691.0091.0390.24-0.84%7,350
Sep 5, 202491.4791.8091.4791.8091.010.19%54,753
Sep 4, 202491.3691.6391.3691.6390.840.50%13,910
Sep 3, 202491.4191.5391.1791.1790.38-0.65%9,148
Aug 30, 202491.6991.8491.5491.7790.98-1.27%88,951
Aug 29, 202492.6992.9592.4892.9592.15-0.52%470,914
Aug 28, 202491.4193.8891.4193.4492.634.77%359,403
Aug 27, 202489.5589.5589.1989.1988.42-0.13%71,274
Aug 26, 202489.3989.4489.2889.3188.540.48%26,182
Aug 23, 202488.1688.8988.1688.8888.112.00%66,569
Aug 22, 202487.2887.2887.1487.1486.390.03%23,055
Aug 21, 202487.1187.1187.1187.1186.360.75%17,252
Aug 20, 202486.4686.4686.4686.4685.71-25,877
Aug 19, 202482.2086.5582.2086.4685.711.01%28,317
Aug 16, 202485.4585.6085.4585.6084.861.14%115,859
Aug 15, 202484.4384.7584.4384.6483.901.14%33,265
Aug 14, 202483.8683.8683.6883.6882.960.44%12,044
Aug 13, 202483.5183.5383.3183.3182.590.33%73,266
Aug 12, 202482.8083.0882.8083.0482.320.06%32,943
Aug 9, 202483.4283.4682.9582.9982.27-0.06%11,908
Aug 8, 202482.1783.1482.1783.0482.321.53%264,626
Aug 7, 202481.8981.8981.6681.7981.080.53%73,828
Aug 6, 202480.0081.4580.0081.3680.660.64%26,575
Aug 5, 202480.0580.8480.0580.8480.14-0.42%728
Aug 2, 202482.1682.2081.1881.1880.48-2.20%81,671
Aug 1, 202483.5683.5683.0083.0182.29-0.68%83,192
Jul 31, 202483.8683.8683.4483.5882.860.58%39,947
Jul 30, 202483.1083.4783.0683.1082.380.65%8,279
Jul 29, 202482.4782.5682.4782.5681.850.11%179,963
Jul 26, 202482.4582.4782.2682.4781.760.44%30,158
Jul 25, 202482.3082.3281.7982.1181.400.22%167,255
Jul 24, 202482.0382.0881.9381.9381.22-0.26%1,259
Jul 23, 202482.3482.3482.1482.1481.43-0.45%1,084
Jul 22, 202482.2882.6482.2882.5181.800.67%2,649
Jul 19, 202481.6881.9681.3781.9681.250.81%2,353
Jul 18, 202481.4681.4681.3081.3080.60-0.04%948
Jul 17, 202481.2281.4481.1781.3380.63-0.09%6,150
Jul 16, 202482.0782.0781.4081.4080.70-1.58%47,424
Jul 15, 202483.0183.2982.6482.7181.99-0.84%302,608
Jul 12, 202483.5683.5683.3983.4182.690.30%68,413
Jul 11, 202483.0483.1982.8383.1682.440.47%43,844
Jul 10, 202482.9282.9282.5882.7782.050.61%10,899
Jul 9, 202481.5982.3381.5782.2781.561.63%25,599
Jul 8, 202480.8681.1180.8680.9580.250.37%81,476
Jul 5, 202480.6981.2680.6480.6579.95-0.05%1,756