National Bank of Canada (TSX:NA)
Canada · Delayed Price · Currency is CAD 157.16
+0.28 (0.18%)
Nov 7, 2025, 4:00 PM EST
National Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 156.48 | 157.47 | 155.60 | 157.16 | 157.16 | 0.18% | 1,926,512 |
| Nov 6, 2025 | 158.05 | 158.10 | 156.06 | 156.88 | 156.88 | -0.76% | 926,800 |
| Nov 5, 2025 | 157.88 | 158.30 | 157.52 | 158.08 | 158.08 | 0.32% | 803,900 |
| Nov 4, 2025 | 157.33 | 158.88 | 156.29 | 157.57 | 157.57 | -0.40% | 1,987,600 |
| Nov 3, 2025 | 157.19 | 158.57 | 156.72 | 158.21 | 158.21 | 0.96% | 846,400 |
| Oct 31, 2025 | 155.76 | 156.94 | 154.86 | 156.70 | 156.70 | 0.61% | 863,100 |
| Oct 30, 2025 | 154.87 | 156.07 | 154.62 | 155.75 | 155.75 | 0.48% | 1,648,000 |
| Oct 29, 2025 | 156.74 | 156.96 | 154.06 | 155.01 | 155.01 | -1.00% | 2,100,121 |
| Oct 28, 2025 | 155.69 | 156.63 | 155.44 | 156.58 | 156.58 | 0.57% | 1,170,000 |
| Oct 27, 2025 | 154.96 | 155.73 | 154.19 | 155.69 | 155.69 | 0.80% | 1,671,000 |
| Oct 24, 2025 | 152.90 | 154.89 | 152.90 | 154.46 | 154.46 | 1.07% | 2,018,318 |
| Oct 23, 2025 | 152.31 | 153.22 | 152.19 | 152.83 | 152.83 | 0.47% | 2,058,815 |
| Oct 22, 2025 | 152.80 | 153.17 | 151.65 | 152.12 | 152.12 | -0.41% | 1,955,215 |
| Oct 21, 2025 | 152.43 | 153.50 | 152.43 | 152.75 | 152.75 | 0.18% | 991,100 |
| Oct 20, 2025 | 151.23 | 152.72 | 150.92 | 152.48 | 152.48 | 0.99% | 1,905,420 |
| 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 |