National Bank of Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	176.37	178.85	176.17	178.70	178.70	1.23%	1,576,699
Feb 19, 2026	176.27	176.72	175.50	176.53	176.53	0.02%	1,673,292
Feb 18, 2026	173.71	176.57	173.00	176.50	176.50	2.12%	1,274,332
Feb 17, 2026	174.52	175.70	172.23	172.83	172.83	-1.12%	1,228,971
Feb 13, 2026	173.24	175.08	172.44	174.78	174.78	1.47%	1,278,343
Feb 12, 2026	173.90	174.51	171.00	172.25	172.25	-0.67%	1,264,201
Feb 11, 2026	173.59	174.40	172.33	173.41	173.41	0.13%	1,009,962
Feb 10, 2026	172.66	173.40	172.38	173.18	173.18	0.53%	904,304
Feb 9, 2026	169.00	172.41	168.81	172.26	172.26	1.89%	1,439,565
Feb 6, 2026	168.51	169.13	167.68	169.07	169.07	0.57%	892,230
Feb 5, 2026	165.90	169.04	165.90	168.12	168.12	0.72%	2,473,818
Feb 4, 2026	164.54	167.39	164.26	166.91	166.91	1.47%	1,092,374
Feb 3, 2026	164.41	165.58	163.25	164.50	164.50	0.34%	1,201,618
Feb 2, 2026	162.22	164.66	161.80	163.94	163.94	1.04%	1,754,565
Jan 30, 2026	163.43	164.67	161.80	162.25	162.25	-0.87%	2,186,161
Jan 29, 2026	162.58	164.48	162.07	163.68	163.68	0.91%	2,366,704
Jan 28, 2026	162.08	162.90	160.83	162.20	162.20	0.15%	1,947,598
Jan 27, 2026	165.61	166.92	161.18	161.96	161.96	-2.00%	2,071,569
Jan 26, 2026	166.07	166.78	165.11	165.27	165.27	-0.36%	1,764,162
Jan 23, 2026	166.02	166.64	164.97	165.87	165.87	-0.04%	1,343,265
Jan 22, 2026	167.19	168.17	165.86	165.94	165.94	-0.45%	1,206,184
Jan 21, 2026	167.27	168.39	165.16	166.69	166.69	-0.25%	1,993,316
Jan 20, 2026	168.61	169.20	167.04	167.11	167.11	-1.22%	1,334,051
Jan 19, 2026	168.61	169.25	168.21	169.18	169.18	-0.12%	435,954
Jan 16, 2026	170.09	170.61	169.16	169.39	169.39	-0.33%	1,737,247
Jan 15, 2026	170.48	171.30	169.90	169.95	169.95	-0.12%	773,596
Jan 14, 2026	172.35	172.47	169.86	170.15	170.15	-1.19%	1,628,437
Jan 13, 2026	173.01	173.07	171.75	172.20	172.20	-0.26%	1,317,646
Jan 12, 2026	173.44	174.62	172.14	172.65	172.65	-0.71%	1,171,941
Jan 9, 2026	172.24	174.14	172.03	173.89	173.89	1.05%	963,991
Jan 8, 2026	172.55	173.34	171.16	172.08	172.08	-0.56%	2,388,311
Jan 7, 2026	174.67	175.53	172.61	173.05	173.05	-1.09%	2,083,298
Jan 6, 2026	175.68	177.39	174.41	174.95	174.95	-0.35%	1,078,288
Jan 5, 2026	173.20	175.60	173.20	175.57	175.57	1.34%	2,350,105
Jan 2, 2026	172.80	173.43	172.32	173.25	173.25	0.37%	1,185,306
Dec 31, 2025	173.80	174.00	172.48	172.61	172.61	-0.62%	891,136
Dec 30, 2025	175.52	175.63	173.37	173.68	173.68	-0.88%	1,465,204
Dec 29, 2025	174.80	176.09	174.63	175.22	175.22	-0.50%	3,218,409
Dec 24, 2025	175.22	176.65	174.41	176.10	174.86	0.35%	878,248
Dec 23, 2025	175.60	176.91	175.24	175.48	174.24	-0.14%	2,688,466
Dec 22, 2025	176.31	177.54	175.48	175.72	174.48	-0.18%	1,861,880
Dec 19, 2025	174.00	177.03	173.90	176.03	174.79	1.42%	3,972,730
Dec 18, 2025	172.80	173.61	171.88	173.57	172.35	0.73%	2,100,396
Dec 17, 2025	174.23	174.44	172.02	172.32	171.11	-1.01%	2,327,373
Dec 16, 2025	172.62	174.08	172.41	174.08	172.85	0.50%	1,990,201
Dec 15, 2025	172.57	173.44	171.95	173.21	171.99	0.34%	1,065,988
Dec 12, 2025	172.78	173.45	172.10	172.62	171.40	0.03%	1,261,423
Dec 11, 2025	173.30	173.63	172.21	172.56	171.34	-0.33%	1,346,242
Dec 10, 2025	172.47	173.87	172.32	173.13	171.91	0.20%	1,536,987
Dec 9, 2025	172.41	173.10	171.87	172.78	171.56	0.54%	1,275,764