National Bank of Canada (TSX:NA)
Canada · Delayed Price · Currency is CAD 168.95
+0.69 (0.41%)
At close: Nov 28, 2025
National Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 168.13 | 169.60 | 167.42 | 168.95 | 168.95 | 0.41% | 1,682,382 |
| Nov 27, 2025 | 167.62 | 168.40 | 167.11 | 168.26 | 168.26 | 0.31% | 911,913 |
| Nov 26, 2025 | 165.99 | 167.79 | 165.59 | 167.74 | 167.74 | 1.36% | 1,640,333 |
| Nov 25, 2025 | 163.63 | 165.50 | 163.63 | 165.49 | 165.49 | 1.12% | 1,787,334 |
| Nov 24, 2025 | 162.59 | 163.99 | 161.70 | 163.65 | 163.65 | 0.65% | 2,719,416 |
| Nov 21, 2025 | 162.10 | 163.35 | 161.70 | 162.59 | 162.59 | 0.53% | 1,372,077 |
| Nov 20, 2025 | 162.65 | 163.57 | 161.51 | 161.73 | 161.73 | -0.24% | 1,789,310 |
| Nov 19, 2025 | 161.50 | 162.18 | 160.80 | 162.12 | 162.12 | 0.36% | 1,119,571 |
| Nov 18, 2025 | 161.00 | 162.03 | 160.01 | 161.54 | 161.54 | -0.11% | 1,114,528 |
| Nov 17, 2025 | 161.72 | 162.50 | 160.81 | 161.71 | 161.71 | -0.06% | 2,218,527 |
| Nov 14, 2025 | 161.07 | 162.25 | 160.62 | 161.80 | 161.80 | -0.18% | 1,504,757 |
| Nov 13, 2025 | 163.00 | 163.44 | 161.67 | 162.09 | 162.09 | -0.58% | 1,398,800 |
| Nov 12, 2025 | 161.65 | 163.11 | 161.47 | 163.03 | 163.03 | 1.30% | 1,747,119 |
| Nov 11, 2025 | 158.94 | 161.12 | 157.86 | 160.93 | 160.93 | 1.54% | 1,509,770 |
| Nov 10, 2025 | 157.61 | 159.13 | 157.61 | 158.49 | 158.49 | 0.85% | 1,891,982 |
| Nov 7, 2025 | 156.48 | 157.47 | 155.60 | 157.16 | 157.16 | 0.18% | 1,939,912 |
| Nov 6, 2025 | 158.05 | 158.10 | 156.06 | 156.88 | 156.88 | -0.76% | 926,766 |
| Nov 5, 2025 | 157.88 | 158.30 | 157.52 | 158.08 | 158.08 | 0.32% | 803,880 |
| Nov 4, 2025 | 157.33 | 158.88 | 156.29 | 157.57 | 157.57 | -0.40% | 1,987,559 |
| Nov 3, 2025 | 157.19 | 158.57 | 156.72 | 158.21 | 158.21 | 0.96% | 846,360 |
| Oct 31, 2025 | 155.76 | 156.94 | 154.86 | 156.70 | 156.70 | 0.61% | 863,059 |
| Oct 30, 2025 | 154.87 | 156.07 | 154.62 | 155.75 | 155.75 | 0.48% | 1,647,966 |
| 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% | 1,169,995 |
| 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% | 991,067 |
| 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% | 1,812,593 |
| Oct 8, 2025 | 151.53 | 151.61 | 148.87 | 149.34 | 149.34 | -1.23% | 2,130,943 |
| 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% | 4,864,482 |
| Sep 30, 2025 | 148.77 | 149.23 | 146.73 | 147.83 | 147.83 | -0.73% | 2,606,270 |
| Sep 29, 2025 | 149.50 | 150.25 | 148.55 | 148.92 | 148.92 | -1.14% | 1,511,084 |
| Sep 26, 2025 | 150.24 | 151.17 | 150.04 | 150.64 | 149.46 | 0.49% | 1,852,464 |
| Sep 25, 2025 | 151.69 | 152.26 | 149.74 | 149.90 | 148.73 | -1.72% | 2,411,093 |
| 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% | 4,608,484 |
| Sep 22, 2025 | 151.73 | 152.75 | 151.11 | 151.95 | 150.76 | -0.03% | 1,972,755 |
| Sep 19, 2025 | 155.00 | 155.00 | 150.77 | 152.00 | 150.81 | 1.22% | 2,987,562 |