National Bank of Canada (TSX:NA.PRI)
Canada · Delayed Price · Currency is CAD · Preferred Stock26.04
-0.18 (-0.69%)
At close: Aug 1, 2025
National Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.69% | 109 |
| Jul 31, 2025 | 26.00 | 26.58 | 26.00 | 26.22 | 26.22 | 1.08% | 9,185 |
| Jul 30, 2025 | 25.90 | 25.98 | 25.90 | 25.94 | 25.94 | -0.42% | 3,900 |
| Jul 29, 2025 | 26.04 | 26.05 | 26.04 | 26.05 | 26.05 | 0.54% | 1,200 |
| Jul 28, 2025 | 26.00 | 26.00 | 25.81 | 25.91 | 25.91 | -0.42% | 10,525 |
| Jul 25, 2025 | 26.04 | 26.04 | 26.02 | 26.02 | 26.02 | - | 1,100 |
| Jul 24, 2025 | 26.01 | 26.02 | 26.01 | 26.02 | 26.02 | -2.33% | 800 |
| Jul 23, 2025 | 26.22 | 26.64 | 26.22 | 26.64 | 26.24 | -0.26% | 400 |
| Jul 22, 2025 | 26.30 | 26.87 | 26.30 | 26.71 | 26.31 | 1.56% | 9,295 |
| Jul 21, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 25.91 | -0.57% | 1,106 |
| Jul 18, 2025 | 26.35 | 26.45 | 26.35 | 26.45 | 26.06 | 0.57% | 2,599 |
| Jul 17, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 25.91 | - | 1,100 |
| Jul 16, 2025 | 26.18 | 26.30 | 26.17 | 26.30 | 25.91 | 1.15% | 4,270 |
| Jul 15, 2025 | 26.01 | 26.01 | 26.00 | 26.00 | 25.61 | - | 900 |
| Jul 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.61 | - | 1,500 |
| Jul 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.61 | - | 900 |
| Jul 10, 2025 | 25.95 | 26.00 | 25.95 | 26.00 | 25.61 | - | 1,200 |
| Jul 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.61 | -0.65% | 875 |
| Jul 8, 2025 | 26.01 | 26.17 | 26.00 | 26.17 | 25.78 | 0.65% | 19,139 |
| Jul 7, 2025 | 26.10 | 26.10 | 25.95 | 26.00 | 25.61 | 0.04% | 1,706 |
| Jul 4, 2025 | 26.00 | 26.00 | 25.81 | 25.99 | 25.60 | 0.15% | 1,410 |
| Jul 3, 2025 | 26.05 | 26.05 | 25.95 | 25.95 | 25.56 | -0.38% | 863 |
| Jul 2, 2025 | 26.05 | 26.05 | 26.03 | 26.05 | 25.66 | -0.42% | 1,795 |
| Jun 30, 2025 | 26.10 | 26.16 | 26.10 | 26.16 | 25.77 | 0.77% | 2,215 |
| Jun 25, 2025 | 25.95 | 25.96 | 25.95 | 25.96 | 25.57 | -0.15% | 400 |
| Jun 24, 2025 | 26.00 | 26.09 | 26.00 | 26.00 | 25.61 | 0.58% | 5,816 |
| Jun 20, 2025 | 25.90 | 25.90 | 25.85 | 25.85 | 25.46 | -0.19% | 2,000 |
| Jun 18, 2025 | 25.87 | 25.90 | 25.87 | 25.90 | 25.51 | -0.31% | 12,200 |
| Jun 17, 2025 | 25.87 | 25.99 | 25.87 | 25.98 | 25.59 | 0.12% | 2,440 |
| Jun 16, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.56 | 0.23% | 400 |
| Jun 12, 2025 | 25.85 | 25.89 | 25.78 | 25.89 | 25.50 | - | 700 |
| Jun 11, 2025 | 25.78 | 25.95 | 25.78 | 25.89 | 25.50 | -0.04% | 5,656 |
| Jun 9, 2025 | 25.81 | 25.90 | 25.81 | 25.90 | 25.51 | 0.58% | 600 |
| Jun 6, 2025 | 25.76 | 25.76 | 25.75 | 25.75 | 25.37 | - | 1,900 |
| Jun 5, 2025 | 25.99 | 26.00 | 25.75 | 25.75 | 25.37 | -0.89% | 1,839 |
| Jun 4, 2025 | 25.95 | 25.98 | 25.95 | 25.98 | 25.59 | 0.89% | 700 |
| Jun 3, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.37 | -0.58% | 300 |
| Jun 2, 2025 | 25.77 | 25.90 | 25.77 | 25.90 | 25.51 | 0.58% | 1,866 |
| May 30, 2025 | 25.56 | 25.75 | 25.56 | 25.75 | 25.37 | 0.39% | 5,018 |
| May 29, 2025 | 25.69 | 25.69 | 25.65 | 25.65 | 25.27 | 0.59% | 1,100 |
| May 28, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.12 | - | 972 |
| May 27, 2025 | 25.45 | 25.50 | 25.45 | 25.50 | 25.12 | 0.20% | 1,701 |
| May 26, 2025 | 25.44 | 25.45 | 25.44 | 25.45 | 25.07 | 0.47% | 1,000 |
| May 23, 2025 | 25.21 | 25.44 | 25.21 | 25.33 | 24.95 | 0.08% | 1,284 |
| May 22, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 24.93 | -0.35% | 1,985 |
| May 21, 2025 | 25.33 | 25.40 | 25.33 | 25.40 | 25.02 | 0.40% | 40,900 |
| May 20, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.92 | 0.32% | 2,000 |
| May 16, 2025 | 25.23 | 25.23 | 25.22 | 25.22 | 24.84 | 0.24% | 1,000 |
| May 15, 2025 | 25.40 | 25.46 | 25.15 | 25.16 | 24.78 | -0.55% | 3,400 |
| May 14, 2025 | 25.30 | 25.45 | 25.30 | 25.30 | 24.92 | - | 6,100 |