National Bank of Canada (TSX:NA)
Canada · Delayed Price · Currency is CAD 150.99
-0.73 (-0.48%)
Oct 17, 2025, 4:00 PM EDT
National Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 151.39 | 152.14 | 150.85 | 150.99 | 150.99 | -0.48% | 1,136,706 |
| Oct 16, 2025 | 151.87 | 152.77 | 150.90 | 151.72 | 151.72 | -0.14% | 1,164,934 |
| Oct 15, 2025 | 151.76 | 152.57 | 151.76 | 151.94 | 151.94 | 0.42% | 1,393,616 |
| Oct 14, 2025 | 149.76 | 151.63 | 149.28 | 151.30 | 151.30 | 1.02% | 1,534,010 |
| Oct 10, 2025 | 150.45 | 151.53 | 149.73 | 149.77 | 149.77 | -0.24% | 1,348,516 |
| Oct 9, 2025 | 149.44 | 150.41 | 149.10 | 150.13 | 150.13 | 0.53% | 1,812,600 |
| Oct 8, 2025 | 151.53 | 151.61 | 148.87 | 149.34 | 149.34 | -1.23% | 2,131,127 |
| Oct 7, 2025 | 151.38 | 151.71 | 150.82 | 151.20 | 151.20 | 0.04% | 1,565,205 |
| Oct 6, 2025 | 151.98 | 152.47 | 150.60 | 151.14 | 151.14 | -0.03% | 2,514,846 |
| Oct 3, 2025 | 149.20 | 151.63 | 149.20 | 151.19 | 151.19 | 1.29% | 2,918,638 |
| Oct 2, 2025 | 149.52 | 149.58 | 148.03 | 149.27 | 149.27 | -0.11% | 2,649,822 |
| Oct 1, 2025 | 147.97 | 149.45 | 147.97 | 149.44 | 149.44 | 1.09% | 4,864,500 |
| Sep 30, 2025 | 148.77 | 149.23 | 146.73 | 147.83 | 147.83 | -0.73% | 2,606,300 |
| Sep 29, 2025 | 149.50 | 150.25 | 148.55 | 148.92 | 148.92 | -1.14% | 1,511,100 |
| Sep 26, 2025 | 150.24 | 151.17 | 150.04 | 150.64 | 149.46 | 0.49% | 1,852,500 |
| Sep 25, 2025 | 151.69 | 152.26 | 149.74 | 149.90 | 148.73 | -1.72% | 2,411,100 |
| Sep 24, 2025 | 151.60 | 152.85 | 151.52 | 152.53 | 151.34 | 0.60% | 2,888,542 |
| Sep 23, 2025 | 152.99 | 152.99 | 151.18 | 151.62 | 150.43 | -0.22% | 4,608,500 |
| Sep 22, 2025 | 151.73 | 152.75 | 151.11 | 151.95 | 150.76 | -0.03% | 1,972,800 |
| Sep 19, 2025 | 155.00 | 155.00 | 150.77 | 152.00 | 150.81 | 1.22% | 2,988,293 |
| Sep 18, 2025 | 150.39 | 151.12 | 150.01 | 150.17 | 148.99 | -0.09% | 1,095,414 |
| Sep 17, 2025 | 150.07 | 151.25 | 149.66 | 150.30 | 149.12 | -0.05% | 884,915 |
| Sep 16, 2025 | 150.76 | 150.88 | 150.07 | 150.37 | 149.19 | -0.18% | 2,152,100 |
| Sep 15, 2025 | 149.55 | 150.75 | 149.55 | 150.64 | 149.46 | 0.80% | 1,534,735 |
| Sep 12, 2025 | 149.51 | 150.23 | 149.21 | 149.45 | 148.28 | -0.03% | 1,114,608 |
| Sep 11, 2025 | 148.41 | 149.94 | 148.23 | 149.50 | 148.33 | 0.80% | 1,376,100 |
| Sep 10, 2025 | 147.59 | 148.75 | 147.43 | 148.31 | 147.15 | 0.64% | 1,324,722 |
| Sep 9, 2025 | 145.78 | 147.48 | 145.60 | 147.37 | 146.22 | 1.02% | 1,678,100 |
| Sep 8, 2025 | 145.80 | 146.17 | 145.04 | 145.88 | 144.74 | -0.02% | 1,079,200 |
| Sep 5, 2025 | 144.52 | 146.28 | 144.52 | 145.91 | 144.77 | 1.04% | 990,711 |
| Sep 4, 2025 | 144.48 | 145.19 | 143.29 | 144.41 | 143.28 | -0.10% | 1,539,600 |
| Sep 3, 2025 | 144.50 | 145.03 | 144.12 | 144.56 | 143.43 | -0.11% | 1,039,400 |
| Sep 2, 2025 | 143.85 | 144.82 | 143.20 | 144.72 | 143.59 | 0.25% | 2,785,024 |
| Aug 29, 2025 | 143.11 | 145.21 | 142.99 | 144.36 | 143.23 | 0.66% | 1,755,403 |
| Aug 28, 2025 | 145.32 | 145.53 | 142.52 | 143.41 | 142.29 | -0.90% | 2,523,900 |
| Aug 27, 2025 | 142.27 | 145.72 | 141.46 | 144.71 | 143.58 | -3.79% | 4,958,615 |
| Aug 26, 2025 | 150.26 | 150.78 | 148.82 | 150.41 | 149.23 | -0.09% | 1,908,900 |
| Aug 25, 2025 | 151.33 | 151.50 | 150.05 | 150.54 | 149.36 | -0.67% | 2,320,200 |
| Aug 22, 2025 | 151.18 | 151.97 | 151.18 | 151.55 | 150.36 | 0.48% | 1,074,600 |
| Aug 21, 2025 | 150.20 | 150.90 | 150.12 | 150.82 | 149.64 | 0.37% | 811,834 |
| Aug 20, 2025 | 150.92 | 151.00 | 149.54 | 150.27 | 149.09 | -0.50% | 1,727,245 |
| Aug 19, 2025 | 150.80 | 151.31 | 150.74 | 151.02 | 149.84 | 0.26% | 779,200 |
| Aug 18, 2025 | 150.60 | 151.00 | 150.04 | 150.63 | 149.45 | 0.08% | 440,607 |
| Aug 15, 2025 | 149.85 | 151.40 | 149.81 | 150.51 | 149.33 | 0.39% | 995,000 |
| Aug 14, 2025 | 148.78 | 149.93 | 148.24 | 149.93 | 148.76 | 0.56% | 1,104,600 |
| Aug 13, 2025 | 148.37 | 149.72 | 148.37 | 149.09 | 147.92 | 0.68% | 1,545,542 |
| Aug 12, 2025 | 147.14 | 148.12 | 146.99 | 148.09 | 146.93 | 0.78% | 878,603 |
| Aug 11, 2025 | 146.54 | 147.34 | 146.54 | 146.94 | 145.79 | 0.17% | 1,382,400 |
| Aug 8, 2025 | 146.05 | 146.86 | 146.00 | 146.69 | 145.54 | 0.47% | 749,820 |
| Aug 7, 2025 | 145.39 | 146.47 | 145.39 | 146.00 | 144.86 | 0.57% | 964,800 |