Skip to main content
National Bank of Canada (TSX: NA)
Canada flag Canada · Delayed Price · Currency is CAD
131.91
+0.62 (0.47%)
Dec 20, 2024, 4:00 PM EST

National Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024131.00132.78130.11131.91131.910.47%4,474,628
Dec 19, 2024132.80133.09131.29131.29131.29-1.09%1,047,233
Dec 18, 2024132.19133.68132.12132.74132.740.12%1,654,400
Dec 17, 2024132.71133.28132.25132.58132.58-0.59%807,400
Dec 16, 2024133.53134.28133.08133.37133.37-0.40%876,700
Dec 13, 2024134.80134.95133.43133.91133.91-0.41%1,045,000
Dec 12, 2024133.89134.55133.22134.46134.460.37%1,468,300
Dec 11, 2024134.30134.48133.70133.96133.960.07%809,700
Dec 10, 2024135.00135.53133.63133.87133.87-1.07%2,666,900
Dec 9, 2024132.38135.33132.30135.32135.321.94%1,537,538
Dec 6, 2024134.88134.88131.20132.75132.75-1.80%3,351,019
Dec 5, 2024135.48136.64134.77135.18135.18-0.16%1,860,900
Dec 4, 2024137.85137.96135.09135.39135.39-3.82%3,326,700
Dec 3, 2024139.95141.15139.93140.76140.760.56%2,485,600
Dec 2, 2024138.99140.09138.00139.97139.970.91%3,547,816
Nov 29, 2024138.02139.20137.84138.71138.710.57%1,167,822
Nov 28, 2024138.63139.18137.80137.92137.92-0.37%574,033
Nov 27, 2024137.29138.57137.29138.43138.430.73%1,126,100
Nov 26, 2024137.00137.75136.68137.43137.430.03%2,824,207
Nov 25, 2024138.32138.79136.96137.39137.39-0.30%3,181,400
Nov 22, 2024137.18138.10137.15137.81137.810.30%876,104
Nov 21, 2024136.00137.54135.79137.40137.400.23%1,439,019
Nov 20, 2024136.75137.22135.91137.09137.091.17%994,814
Nov 19, 2024134.28135.53133.86135.50135.500.22%650,549
Nov 18, 2024133.52135.25133.02135.20135.201.14%1,188,912
Nov 15, 2024133.42133.69132.89133.67133.670.35%1,052,500
Nov 14, 2024132.77133.32132.21133.21133.210.53%897,726
Nov 13, 2024132.75132.98131.88132.51132.51-0.20%492,900
Nov 12, 2024133.37133.37132.36132.77132.77-0.11%896,426
Nov 11, 2024134.01134.46132.87132.92132.92-0.74%889,800
Nov 8, 2024132.82133.91132.53133.91133.910.60%636,300
Nov 7, 2024133.00133.43132.60133.11133.11-0.20%779,800
Nov 6, 2024135.00135.00132.16133.38133.380.44%1,114,324
Nov 5, 2024132.47133.03132.19132.80132.800.30%1,231,616
Nov 4, 2024132.12132.51131.62132.40132.400.20%1,185,500
Nov 1, 2024133.03133.26131.81132.14132.14-0.50%1,481,700
Oct 31, 2024134.16134.19132.64132.80132.80-1.07%1,932,600
Oct 30, 2024132.80134.23132.40134.23134.230.64%1,117,218
Oct 29, 2024132.97133.58132.31133.37133.370.30%854,000
Oct 28, 2024131.67133.30131.67132.97132.970.99%1,419,600
Oct 25, 2024131.70132.46131.26131.67131.67-0.07%1,064,800
Oct 24, 2024130.82131.88130.46131.76131.760.47%1,142,744
Oct 23, 2024130.75131.41130.34131.15131.150.03%1,354,000
Oct 22, 2024130.17131.18129.81131.11131.110.35%3,329,712
Oct 21, 2024130.98131.69129.97130.65130.65-0.51%2,243,815
Oct 18, 2024131.49131.72130.54131.32131.32-0.17%1,675,136
Oct 17, 2024131.94132.67131.33131.55131.55-0.12%1,727,237
Oct 16, 2024131.23132.30130.87131.71131.710.17%1,598,711
Oct 15, 2024130.76131.53130.52131.49131.490.87%1,423,727
Oct 11, 2024128.90130.83128.67130.35130.351.26%1,791,119
Oct 10, 2024128.86129.48127.88128.73128.73-0.22%1,331,944
Oct 9, 2024128.39129.34128.39129.01129.010.28%1,445,400
Oct 8, 2024127.75128.97127.75128.65128.650.65%1,262,211
Oct 7, 2024127.96128.37127.03127.82127.82-0.26%2,243,007
Oct 4, 2024128.36128.36127.60128.15128.150.24%1,969,200
Oct 3, 2024127.94128.27127.52127.84127.84-0.44%1,891,000
Oct 2, 2024127.31128.43126.91128.40128.400.78%928,758
Oct 1, 2024127.37127.57126.48127.41127.41-0.26%3,965,900
Sep 30, 2024126.26127.94126.24127.74127.740.81%2,839,837
Sep 27, 2024127.50127.51126.35126.71126.71-1.09%6,504,327
Sep 26, 2024126.87128.67126.85128.10127.000.63%2,155,506
Sep 25, 2024126.79127.48126.48127.30126.210.50%2,847,300
Sep 24, 2024128.00128.00126.43126.67125.58-0.64%1,817,100
Sep 23, 2024127.21127.90126.01127.48126.390.20%4,434,600
Sep 20, 2024127.50127.51126.15127.22126.13-0.65%3,129,443
Sep 19, 2024127.65128.33126.81128.05126.950.95%2,473,700
Sep 18, 2024127.27127.41126.35126.85125.76-0.41%1,041,300
Sep 17, 2024127.00127.43126.53127.37126.280.39%2,110,600
Sep 16, 2024127.72127.99126.36126.88125.79-0.26%1,484,100
Sep 13, 2024128.00128.37126.70127.21126.12-0.41%1,175,300
Sep 12, 2024127.80128.24126.92127.73126.63-0.05%1,127,717
Sep 11, 2024124.77128.17124.68127.80126.702.52%1,882,400
Sep 10, 2024124.66125.19123.83124.66123.590.06%1,778,200
Sep 9, 2024124.19124.86123.73124.59123.520.91%2,448,800
Sep 6, 2024124.32124.70123.30123.47122.41-0.52%2,368,547
Sep 5, 2024124.19124.86123.50124.12123.05-0.11%1,118,518
Sep 4, 2024123.46124.39123.26124.26123.190.38%1,730,747
Sep 3, 2024123.30124.39123.00123.79122.730.24%1,170,218
Aug 30, 2024123.83124.30123.04123.49122.43-0.41%1,777,418
Aug 29, 2024126.60126.87123.71124.00122.94-2.29%2,648,617
Aug 28, 2024123.51127.22122.24126.91125.825.86%2,589,700
Aug 27, 2024119.56120.71119.56119.89118.86-0.61%1,022,000
Aug 26, 2024120.00120.80119.98120.63119.590.56%800,400
Aug 23, 2024119.38120.18119.30119.96118.930.70%841,936
Aug 22, 2024118.26119.16118.10119.13118.110.57%791,922
Aug 21, 2024117.93118.83117.88118.46117.440.61%568,000
Aug 20, 2024117.62118.00117.19117.74116.73-0.11%719,300
Aug 19, 2024117.40118.29117.40117.87116.860.42%878,435
Aug 16, 2024116.43117.46116.37117.38116.370.86%937,811
Aug 15, 2024115.90116.52115.48116.38115.380.97%854,010
Aug 14, 2024114.65115.55114.50115.26114.270.70%825,200
Aug 13, 2024114.70114.91114.10114.46113.480.03%700,117
Aug 12, 2024113.80114.46113.33114.42113.440.39%1,253,300
Aug 9, 2024114.00114.63113.81113.97112.99-0.06%618,700
Aug 8, 2024112.54114.38112.54114.04113.061.67%1,348,322
Aug 7, 2024112.52113.03111.91112.17111.210.17%1,406,628
Aug 6, 2024110.83112.80110.50111.98111.02-0.80%1,297,515
Aug 2, 2024113.51114.36112.30112.88111.91-2.02%1,442,800
Aug 1, 2024115.45115.65114.35115.21114.22-0.23%1,040,123
Jul 31, 2024115.50115.96114.98115.48114.490.36%1,542,400