National Bank of Canada (TSX:NA)
Canada
· Delayed Price · Currency is CAD 119.22
-1.13 (-0.94%)
Mar 28, 2025, 4:00 PM EST
National Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 119.94 | 120.81 | 119.08 | 119.22 | 119.22 | -0.94% | 2,116,451 |
| Mar 27, 2025 | 120.34 | 120.57 | 119.59 | 120.35 | 120.35 | -0.10% | 1,723,900 |
| Mar 26, 2025 | 120.36 | 120.88 | 120.25 | 120.47 | 120.47 | 0.34% | 780,410 |
| Mar 25, 2025 | 120.13 | 121.19 | 119.90 | 120.06 | 120.06 | 0.16% | 2,328,147 |
| Mar 24, 2025 | 119.00 | 120.00 | 118.71 | 119.87 | 119.87 | 0.93% | 2,639,000 |
| Mar 21, 2025 | 117.64 | 118.90 | 116.71 | 118.77 | 118.77 | 0.64% | 4,677,231 |
| Mar 20, 2025 | 117.88 | 118.22 | 117.30 | 118.01 | 118.01 | -0.05% | 1,787,500 |
| Mar 19, 2025 | 117.83 | 118.44 | 117.57 | 118.07 | 118.07 | 0.15% | 946,000 |
| Mar 18, 2025 | 118.53 | 118.53 | 116.95 | 117.89 | 117.89 | -0.08% | 825,937 |
| Mar 17, 2025 | 117.00 | 118.59 | 117.00 | 117.98 | 117.98 | 0.87% | 1,641,108 |
| Mar 14, 2025 | 115.59 | 117.30 | 115.45 | 116.96 | 116.96 | 1.61% | 1,795,225 |
| Mar 13, 2025 | 116.30 | 116.86 | 115.04 | 115.11 | 115.11 | -0.97% | 2,731,420 |
| Mar 12, 2025 | 116.79 | 116.90 | 115.60 | 116.24 | 116.24 | 0.06% | 3,247,138 |
| Mar 11, 2025 | 116.33 | 116.94 | 115.63 | 116.17 | 116.17 | -0.57% | 1,886,100 |
| Mar 10, 2025 | 116.50 | 117.30 | 116.27 | 116.84 | 116.84 | -0.49% | 2,379,031 |
| Mar 7, 2025 | 115.92 | 117.75 | 115.56 | 117.42 | 117.42 | 1.30% | 1,367,804 |
| Mar 6, 2025 | 115.02 | 116.33 | 114.37 | 115.91 | 115.91 | -0.34% | 2,872,308 |
| Mar 5, 2025 | 117.00 | 117.20 | 115.75 | 116.31 | 116.31 | -1.06% | 1,899,938 |
| Mar 4, 2025 | 117.50 | 118.80 | 116.10 | 117.56 | 117.56 | -0.90% | 2,418,800 |
| Mar 3, 2025 | 120.26 | 121.14 | 117.56 | 118.63 | 118.63 | -1.48% | 2,172,605 |
| Feb 28, 2025 | 119.97 | 120.44 | 118.23 | 120.41 | 120.41 | 0.33% | 4,166,600 |
| Feb 27, 2025 | 120.61 | 121.80 | 119.21 | 120.01 | 120.01 | -0.38% | 2,171,200 |
| Feb 26, 2025 | 127.44 | 127.70 | 120.46 | 120.47 | 120.47 | -5.47% | 3,533,333 |
| Feb 25, 2025 | 125.42 | 127.67 | 124.68 | 127.44 | 127.44 | 1.93% | 2,039,000 |
| Feb 24, 2025 | 124.61 | 125.24 | 124.13 | 125.03 | 125.03 | 0.48% | 1,255,400 |
| Feb 21, 2025 | 123.59 | 125.21 | 123.27 | 124.43 | 124.43 | 0.77% | 1,431,900 |
| Feb 20, 2025 | 124.00 | 124.25 | 123.09 | 123.48 | 123.48 | -0.41% | 1,092,933 |
| Feb 19, 2025 | 124.55 | 125.13 | 123.57 | 123.99 | 123.99 | -0.85% | 1,315,400 |
| Feb 18, 2025 | 125.91 | 126.27 | 124.86 | 125.05 | 125.05 | -0.93% | 1,207,500 |
| Feb 14, 2025 | 126.80 | 127.20 | 125.66 | 126.23 | 126.23 | -0.33% | 1,523,341 |
| Feb 13, 2025 | 126.81 | 126.88 | 125.53 | 126.65 | 126.65 | 0.12% | 853,400 |
| Feb 12, 2025 | 125.31 | 126.81 | 125.31 | 126.50 | 126.50 | 0.83% | 1,277,000 |
| Feb 11, 2025 | 125.14 | 125.72 | 124.12 | 125.46 | 125.46 | 0.17% | 1,060,800 |
| Feb 10, 2025 | 125.50 | 125.62 | 124.27 | 125.25 | 125.25 | 0.02% | 945,800 |
| Feb 7, 2025 | 126.87 | 126.87 | 124.66 | 125.23 | 125.23 | -1.00% | 1,166,300 |
| Feb 6, 2025 | 127.04 | 127.48 | 126.30 | 126.49 | 126.49 | -0.05% | 1,340,200 |
| Feb 5, 2025 | 126.24 | 126.60 | 124.91 | 126.55 | 126.55 | 0.49% | 1,550,110 |
| Feb 4, 2025 | 127.97 | 129.59 | 125.82 | 125.93 | 125.93 | -1.13% | 3,753,900 |
| Feb 3, 2025 | 120.16 | 128.62 | 120.04 | 127.37 | 127.37 | -1.26% | 5,711,727 |
| Jan 31, 2025 | 131.20 | 131.20 | 128.70 | 128.99 | 128.99 | -1.69% | 1,782,721 |
| Jan 30, 2025 | 129.85 | 131.79 | 129.66 | 131.21 | 131.21 | 1.32% | 2,326,500 |
| Jan 29, 2025 | 129.42 | 130.00 | 128.91 | 129.50 | 129.50 | 0.03% | 1,363,108 |
| Jan 28, 2025 | 130.09 | 130.35 | 129.18 | 129.46 | 129.46 | -0.48% | 1,143,822 |
| Jan 27, 2025 | 130.81 | 131.22 | 129.82 | 130.09 | 130.09 | -0.73% | 1,179,200 |
| Jan 24, 2025 | 130.26 | 131.56 | 130.26 | 131.05 | 131.05 | 0.44% | 2,719,300 |
| Jan 23, 2025 | 129.31 | 130.72 | 128.36 | 130.48 | 130.48 | 0.33% | 2,163,021 |
| Jan 22, 2025 | 131.81 | 132.40 | 129.84 | 130.05 | 130.05 | -1.44% | 1,108,471 |
| Jan 21, 2025 | 129.72 | 131.96 | 129.34 | 131.95 | 131.95 | 1.45% | 1,073,000 |
| Jan 20, 2025 | 128.54 | 130.35 | 128.50 | 130.06 | 130.06 | 0.99% | 497,025 |
| Jan 17, 2025 | 131.37 | 131.59 | 127.26 | 128.79 | 128.79 | -1.96% | 1,909,848 |