National Bank of Canada (TSX:NA.PR.I)
Canada
· Delayed Price · Currency is CAD · Preferred Stock25.85
-0.05 (-0.19%)
At close: Jun 20, 2025
National Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 26.00 | 26.09 | 26.00 | 26.00 | 26.00 | 0.58% | 5,816 |
| Jun 20, 2025 | 25.90 | 25.90 | 25.85 | 25.85 | 25.85 | -0.19% | 2,000 |
| Jun 18, 2025 | 25.87 | 25.90 | 25.87 | 25.90 | 25.90 | -0.31% | 12,200 |
| Jun 17, 2025 | 25.87 | 25.99 | 25.87 | 25.98 | 25.98 | 0.12% | 2,440 |
| Jun 16, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.23% | 400 |
| Jun 12, 2025 | 25.85 | 25.89 | 25.78 | 25.89 | 25.89 | - | 700 |
| Jun 11, 2025 | 25.78 | 25.95 | 25.78 | 25.89 | 25.89 | -0.04% | 5,656 |
| Jun 9, 2025 | 25.81 | 25.90 | 25.81 | 25.90 | 25.90 | 0.58% | 600 |
| Jun 6, 2025 | 25.76 | 25.76 | 25.75 | 25.75 | 25.75 | - | 1,900 |
| Jun 5, 2025 | 25.99 | 26.00 | 25.75 | 25.75 | 25.75 | -0.89% | 1,839 |
| Jun 4, 2025 | 25.95 | 25.98 | 25.95 | 25.98 | 25.98 | 0.89% | 700 |
| Jun 3, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.58% | 300 |
| Jun 2, 2025 | 25.77 | 25.90 | 25.77 | 25.90 | 25.90 | 0.58% | 1,866 |
| May 30, 2025 | 25.56 | 25.75 | 25.56 | 25.75 | 25.75 | 0.39% | 5,018 |
| May 29, 2025 | 25.69 | 25.69 | 25.65 | 25.65 | 25.65 | 0.59% | 1,100 |
| May 28, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 972 |
| May 27, 2025 | 25.45 | 25.50 | 25.45 | 25.50 | 25.50 | 0.20% | 1,701 |
| May 26, 2025 | 25.44 | 25.45 | 25.44 | 25.45 | 25.45 | 0.47% | 1,000 |
| May 23, 2025 | 25.21 | 25.44 | 25.21 | 25.33 | 25.33 | 0.08% | 1,284 |
| May 22, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.35% | 1,985 |
| May 21, 2025 | 25.33 | 25.40 | 25.33 | 25.40 | 25.40 | 0.40% | 40,900 |
| May 20, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.32% | 2,000 |
| May 16, 2025 | 25.23 | 25.23 | 25.22 | 25.22 | 25.22 | 0.24% | 1,000 |
| May 15, 2025 | 25.40 | 25.46 | 25.15 | 25.16 | 25.16 | -0.55% | 3,400 |
| May 14, 2025 | 25.30 | 25.45 | 25.30 | 25.30 | 25.30 | - | 6,100 |
| May 13, 2025 | 25.31 | 25.31 | 25.30 | 25.30 | 25.30 | 0.40% | 6,100 |
| May 12, 2025 | 25.25 | 25.25 | 25.20 | 25.20 | 25.20 | - | 2,600 |
| May 9, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 1,100 |
| May 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.32% | 500 |
| May 7, 2025 | 25.20 | 25.20 | 25.12 | 25.12 | 25.12 | -0.32% | 1,600 |
| May 6, 2025 | 25.20 | 25.20 | 25.13 | 25.20 | 25.20 | 0.36% | 1,100 |
| May 5, 2025 | 25.15 | 25.15 | 25.11 | 25.11 | 25.11 | -0.16% | 1,300 |
| May 2, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.20% | 109 |
| May 1, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.28% | 1,383 |
| Apr 30, 2025 | 25.05 | 25.13 | 25.00 | 25.13 | 25.13 | -0.04% | 2,522 |
| Apr 29, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.04% | 100 |
| Apr 28, 2025 | 24.98 | 25.15 | 24.98 | 25.15 | 25.15 | 0.68% | 4,310 |
| Apr 25, 2025 | 25.00 | 25.10 | 24.90 | 24.98 | 24.98 | 0.64% | 5,001 |
| Apr 24, 2025 | 25.00 | 25.00 | 24.77 | 24.82 | 24.82 | -0.92% | 3,941 |
| Apr 23, 2025 | 25.00 | 25.05 | 24.95 | 25.05 | 25.05 | -0.48% | 6,800 |
| Apr 22, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.77 | 1.04% | 209 |
| Apr 17, 2025 | 25.04 | 25.04 | 24.91 | 24.91 | 24.52 | -0.04% | 3,355 |
| Apr 16, 2025 | 24.92 | 25.01 | 24.92 | 24.92 | 24.53 | -0.32% | 4,400 |
| Apr 15, 2025 | 24.92 | 25.00 | 24.78 | 25.00 | 24.61 | 0.56% | 2,225 |
| Apr 14, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.47 | 0.81% | 200 |
| Apr 11, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.27 | 0.04% | 500 |
| Apr 10, 2025 | 25.00 | 25.00 | 24.65 | 24.65 | 24.26 | -0.80% | 1,800 |
| Apr 9, 2025 | 24.85 | 24.85 | 24.65 | 24.85 | 24.46 | 0.36% | 6,245 |
| Apr 8, 2025 | 25.00 | 25.00 | 24.76 | 24.76 | 24.37 | 0.98% | 700 |
| Apr 7, 2025 | 25.20 | 25.20 | 24.52 | 24.52 | 24.13 | -3.08% | 8,871 |