National Bank of Canada (TSX:NA)
Canada · Delayed Price · Currency is CAD 208.67
-2.68 (-1.27%)
Sep 15, 2026, 4:00 PM EST
National Bank of Canada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 211.10 | 211.30 | 206.75 | 208.67 | 208.67 | -1.27% | 1,010,721 |
| Sep 14, 2026 | 211.21 | 214.06 | 210.75 | 211.35 | 211.35 | -0.35% | 1,214,781 |
| Sep 11, 2026 | 212.00 | 212.89 | 210.37 | 212.09 | 212.09 | 0.69% | 1,341,361 |
| Sep 10, 2026 | 211.73 | 213.70 | 210.02 | 210.64 | 210.64 | -0.47% | 1,047,765 |
| Sep 9, 2026 | 213.48 | 213.53 | 210.61 | 211.64 | 211.64 | -1.39% | 770,539 |
| Sep 8, 2026 | 216.86 | 217.21 | 213.93 | 214.62 | 214.62 | -1.51% | 1,407,675 |
| Sep 4, 2026 | 217.77 | 219.50 | 217.25 | 217.91 | 217.91 | - | 1,270,269 |
| Sep 3, 2026 | 214.22 | 218.74 | 213.01 | 217.90 | 217.90 | 1.83% | 1,173,442 |
| Sep 2, 2026 | 209.50 | 213.99 | 209.28 | 213.99 | 213.99 | 2.17% | 1,924,084 |
| Sep 1, 2026 | 212.00 | 213.71 | 208.21 | 209.44 | 209.44 | -1.52% | 1,802,452 |
| Aug 31, 2026 | 212.85 | 214.64 | 211.98 | 212.67 | 212.67 | -0.56% | 1,796,666 |
| Aug 28, 2026 | 212.92 | 214.19 | 211.01 | 213.86 | 213.86 | 0.44% | 732,903 |
| Aug 27, 2026 | 214.35 | 215.32 | 209.53 | 212.93 | 212.93 | -0.12% | 2,651,933 |
| Aug 26, 2026 | 219.19 | 220.84 | 208.18 | 213.18 | 213.18 | -4.20% | 3,261,909 |
| Aug 25, 2026 | 217.07 | 222.83 | 217.07 | 222.53 | 222.53 | 2.52% | 1,704,444 |
| Aug 24, 2026 | 217.90 | 218.94 | 215.48 | 217.06 | 217.06 | -0.59% | 1,822,082 |
| Aug 21, 2026 | 218.22 | 221.20 | 217.92 | 218.34 | 218.34 | 0.71% | 1,064,555 |
| Aug 20, 2026 | 221.76 | 221.76 | 215.29 | 216.80 | 216.80 | -2.36% | 1,546,000 |
| Aug 19, 2026 | 228.00 | 228.00 | 220.90 | 222.05 | 222.05 | -1.78% | 1,716,692 |
| Aug 18, 2026 | 230.91 | 231.06 | 225.26 | 226.07 | 226.07 | -2.43% | 1,167,145 |
| Aug 17, 2026 | 230.73 | 233.69 | 230.73 | 231.70 | 231.70 | 0.18% | 952,025 |
| Aug 14, 2026 | 230.97 | 231.82 | 229.26 | 231.29 | 231.29 | 0.14% | 640,365 |
| Aug 13, 2026 | 229.35 | 231.95 | 229.35 | 230.97 | 230.97 | 0.93% | 544,849 |
| Aug 12, 2026 | 226.08 | 229.19 | 225.38 | 228.85 | 228.85 | 1.67% | 1,216,637 |
| Aug 11, 2026 | 226.50 | 227.67 | 224.39 | 225.10 | 225.10 | -0.41% | 1,492,621 |
| Aug 10, 2026 | 227.39 | 228.45 | 225.81 | 226.02 | 226.02 | -0.68% | 665,124 |
| Aug 7, 2026 | 226.89 | 227.91 | 224.56 | 227.57 | 227.57 | 0.24% | 940,822 |
| Aug 6, 2026 | 227.50 | 228.22 | 225.82 | 227.02 | 227.02 | 0.23% | 1,454,153 |
| Aug 5, 2026 | 223.00 | 228.27 | 220.58 | 226.50 | 226.50 | 0.18% | 1,037,277 |
| Aug 4, 2026 | 229.53 | 229.98 | 225.59 | 226.10 | 226.10 | -0.29% | 994,138 |
| Jul 31, 2026 | 227.58 | 229.60 | 226.75 | 226.75 | 226.75 | -0.15% | 959,961 |
| Jul 30, 2026 | 224.75 | 227.58 | 223.45 | 227.10 | 227.10 | 1.80% | 756,011 |
| Jul 29, 2026 | 229.71 | 229.95 | 222.27 | 223.08 | 223.08 | -3.42% | 1,561,168 |
| Jul 28, 2026 | 228.42 | 231.03 | 225.43 | 230.99 | 230.99 | 1.13% | 1,761,238 |
| Jul 27, 2026 | 228.80 | 230.00 | 226.76 | 228.42 | 228.42 | 0.45% | 1,307,513 |
| Jul 24, 2026 | 226.48 | 229.23 | 226.39 | 227.40 | 227.40 | 0.49% | 888,848 |
| Jul 23, 2026 | 226.06 | 227.61 | 225.02 | 226.28 | 226.28 | -0.76% | 1,183,670 |
| Jul 22, 2026 | 228.20 | 230.00 | 227.00 | 228.01 | 228.01 | 0.11% | 1,175,331 |
| Jul 21, 2026 | 228.18 | 229.36 | 226.61 | 227.76 | 227.76 | 0.06% | 1,134,016 |
| Jul 20, 2026 | 234.66 | 235.30 | 227.51 | 227.63 | 227.63 | -2.75% | 1,360,968 |
| Jul 17, 2026 | 232.66 | 236.46 | 231.34 | 234.06 | 234.06 | -0.12% | 1,708,483 |
| Jul 16, 2026 | 235.12 | 237.13 | 232.37 | 234.34 | 234.34 | -0.42% | 926,142 |
| Jul 15, 2026 | 230.38 | 235.37 | 230.36 | 235.32 | 235.32 | 2.27% | 697,627 |
| Jul 14, 2026 | 228.23 | 231.69 | 228.12 | 230.09 | 230.09 | 0.77% | 732,721 |
| Jul 13, 2026 | 229.43 | 230.95 | 227.98 | 228.33 | 228.33 | -0.70% | 942,237 |
| Jul 10, 2026 | 225.57 | 230.09 | 225.48 | 229.93 | 229.93 | 2.21% | 767,421 |
| Jul 9, 2026 | 223.93 | 226.19 | 223.71 | 224.95 | 224.95 | 0.82% | 856,912 |
| Jul 8, 2026 | 227.68 | 228.11 | 222.04 | 223.12 | 223.12 | -2.47% | 1,204,147 |
| Jul 7, 2026 | 226.33 | 228.78 | 224.96 | 228.78 | 228.78 | 0.90% | 1,896,563 |
| Jul 6, 2026 | 224.26 | 227.04 | 223.92 | 226.75 | 226.75 | 1.49% | 1,421,763 |