National Bank of Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	182.88	185.62	181.51	185.01	185.01	0.38%	1,448,952
Apr 1, 2026	181.46	184.47	181.40	184.31	184.31	2.39%	1,535,620
Mar 31, 2026	176.47	180.37	176.25	180.01	180.01	2.70%	1,633,313
Mar 30, 2026	176.17	177.69	174.36	175.28	175.28	-1.25%	4,562,672
Mar 27, 2026	178.16	178.79	176.49	177.49	176.25	-0.88%	2,192,761
Mar 26, 2026	179.92	181.65	178.72	179.06	177.81	-1.20%	2,922,542
Mar 25, 2026	180.83	181.95	180.13	181.23	179.96	0.98%	1,633,923
Mar 24, 2026	177.81	180.74	177.12	179.48	178.23	0.17%	1,274,429
Mar 23, 2026	178.03	179.97	177.01	179.18	177.93	2.32%	3,610,523
Mar 20, 2026	177.85	178.14	174.15	175.12	173.90	-1.76%	6,134,893
Mar 19, 2026	180.78	181.09	178.08	178.25	177.00	-1.96%	2,347,210
Mar 18, 2026	182.51	183.82	181.50	181.81	180.54	-0.71%	645,182
Mar 17, 2026	183.79	184.92	182.46	183.11	181.83	0.15%	752,182
Mar 16, 2026	181.18	183.25	180.77	182.83	181.55	1.25%	1,400,265
Mar 13, 2026	181.90	182.81	180.45	180.57	179.31	-0.42%	826,490
Mar 12, 2026	183.54	183.77	180.68	181.33	180.06	-1.72%	1,184,691
Mar 11, 2026	183.72	186.10	183.72	184.51	183.22	0.31%	1,138,334
Mar 10, 2026	185.59	186.63	183.77	183.94	182.65	-0.89%	1,743,971
Mar 9, 2026	183.97	186.18	181.60	185.60	184.30	-0.35%	1,707,696
Mar 6, 2026	188.59	188.97	185.53	186.26	184.96	-2.25%	1,325,594
Mar 5, 2026	191.17	191.82	189.55	190.55	189.22	-0.76%	1,434,406
Mar 4, 2026	191.51	192.24	189.58	192.01	190.67	0.54%	1,050,655
Mar 3, 2026	188.49	191.05	186.12	190.98	189.65	0.09%	1,808,692
Mar 2, 2026	188.37	191.39	187.07	190.80	189.47	0.23%	1,661,111
Feb 27, 2026	191.88	193.71	189.95	190.37	189.04	-1.06%	3,115,644
Feb 26, 2026	188.44	192.52	186.20	192.41	191.07	1.68%	1,550,763
Feb 25, 2026	181.81	190.09	181.06	189.23	187.91	6.63%	2,457,924
Feb 24, 2026	178.74	179.49	176.82	177.46	176.22	-0.55%	1,024,483
Feb 23, 2026	178.70	180.39	177.95	178.45	177.20	-0.14%	1,289,409
Feb 20, 2026	176.37	178.85	176.17	178.70	177.45	1.23%	1,582,642
Feb 19, 2026	176.27	176.72	175.50	176.53	175.30	0.02%	1,737,592
Feb 18, 2026	173.71	176.57	173.00	176.50	175.27	2.12%	1,276,232
Feb 17, 2026	174.52	175.70	172.23	172.83	171.62	-1.12%	1,228,971
Feb 13, 2026	173.24	175.08	172.44	174.78	173.56	1.47%	1,278,343
Feb 12, 2026	173.90	174.51	171.00	172.25	171.05	-0.67%	1,264,201
Feb 11, 2026	173.59	174.40	172.33	173.41	172.20	0.13%	1,009,962
Feb 10, 2026	172.66	173.40	172.38	173.18	171.97	0.53%	904,304
Feb 9, 2026	169.00	172.41	168.81	172.26	171.06	1.89%	1,439,565
Feb 6, 2026	168.51	169.13	167.68	169.07	167.89	0.57%	892,230
Feb 5, 2026	165.90	169.04	165.90	168.12	166.95	0.72%	2,473,818
Feb 4, 2026	164.54	167.39	164.26	166.91	165.74	1.47%	1,092,374
Feb 3, 2026	164.41	165.58	163.25	164.50	163.35	0.34%	1,201,618
Feb 2, 2026	162.22	164.66	161.80	163.94	162.79	1.04%	1,754,565
Jan 30, 2026	163.43	164.67	161.80	162.25	161.12	-0.87%	2,186,161
Jan 29, 2026	162.58	164.48	162.07	163.68	162.54	0.91%	2,366,704
Jan 28, 2026	162.08	162.90	160.83	162.20	161.07	0.15%	1,947,598
Jan 27, 2026	165.61	166.92	161.18	161.96	160.83	-2.00%	2,071,569
Jan 26, 2026	166.07	166.78	165.11	165.27	164.12	-0.36%	1,764,162
Jan 23, 2026	166.02	166.64	164.97	165.87	164.71	-0.04%	1,343,265
Jan 22, 2026	167.19	168.17	165.86	165.94	164.78	-0.45%	1,206,184