National Bank of Canada (TSX:NA)
Canada · Delayed Price · Currency is CAD 204.22
+1.57 (0.77%)
Oct 6, 2026, 4:00 PM EST
National Bank of Canada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 203.46 | 204.82 | 202.74 | 204.22 | 204.22 | 0.77% | 989,814 |
| Oct 5, 2026 | 202.53 | 203.34 | 200.71 | 202.65 | 202.65 | 0.07% | 1,522,864 |
| Oct 2, 2026 | 202.70 | 203.98 | 202.05 | 202.51 | 202.51 | 0.03% | 1,270,842 |
| Oct 1, 2026 | 203.31 | 203.91 | 199.98 | 202.44 | 202.44 | -0.33% | 1,150,368 |
| Sep 30, 2026 | 207.73 | 207.85 | 202.62 | 203.11 | 203.11 | -2.26% | 1,215,357 |
| Sep 29, 2026 | 209.99 | 210.62 | 206.27 | 207.80 | 207.80 | -1.12% | 1,690,916 |
| Sep 28, 2026 | 210.24 | 212.35 | 208.88 | 210.15 | 210.15 | -0.36% | 1,735,865 |
| Sep 25, 2026 | 209.10 | 213.10 | 209.04 | 212.23 | 210.91 | 1.35% | 2,810,006 |
| Sep 24, 2026 | 209.80 | 211.11 | 207.50 | 209.40 | 208.10 | -0.19% | 2,181,769 |
| Sep 23, 2026 | 213.50 | 214.79 | 209.65 | 209.80 | 208.50 | -2.19% | 1,677,897 |
| Sep 22, 2026 | 215.11 | 215.97 | 212.26 | 214.49 | 213.16 | -0.16% | 1,800,858 |
| Sep 21, 2026 | 213.75 | 215.20 | 211.66 | 214.84 | 213.50 | 0.83% | 1,891,416 |
| Sep 18, 2026 | 210.04 | 213.45 | 209.55 | 213.08 | 211.75 | 0.95% | 3,557,001 |
| Sep 17, 2026 | 211.38 | 212.04 | 209.80 | 211.08 | 209.77 | 0.56% | 2,533,194 |
| Sep 16, 2026 | 209.00 | 211.40 | 208.51 | 209.91 | 208.60 | 0.59% | 1,453,785 |
| Sep 15, 2026 | 211.10 | 211.30 | 206.75 | 208.67 | 207.37 | -1.27% | 1,010,721 |
| Sep 14, 2026 | 211.21 | 214.06 | 210.75 | 211.35 | 210.04 | -0.35% | 1,216,281 |
| Sep 11, 2026 | 212.00 | 212.89 | 210.37 | 212.09 | 210.77 | 0.69% | 1,341,961 |
| Sep 10, 2026 | 211.73 | 213.70 | 210.02 | 210.64 | 209.33 | -0.47% | 1,047,765 |
| Sep 9, 2026 | 213.48 | 213.53 | 210.61 | 211.64 | 210.32 | -1.39% | 790,256 |
| Sep 8, 2026 | 216.86 | 217.21 | 213.93 | 214.62 | 213.29 | -1.51% | 1,408,475 |
| Sep 4, 2026 | 217.77 | 219.50 | 217.25 | 217.91 | 216.55 | - | 1,270,269 |
| Sep 3, 2026 | 214.22 | 218.74 | 213.01 | 217.90 | 216.54 | 1.83% | 1,173,442 |
| Sep 2, 2026 | 209.50 | 213.99 | 209.28 | 213.99 | 212.66 | 2.17% | 1,924,084 |
| Sep 1, 2026 | 212.00 | 213.71 | 208.21 | 209.44 | 208.14 | -1.52% | 1,802,952 |
| Aug 31, 2026 | 212.85 | 214.64 | 211.98 | 212.67 | 211.35 | -0.56% | 1,815,766 |
| Aug 28, 2026 | 212.92 | 214.19 | 211.01 | 213.86 | 212.53 | 0.44% | 732,903 |
| Aug 27, 2026 | 214.35 | 215.32 | 209.53 | 212.93 | 211.61 | -0.12% | 2,724,892 |
| Aug 26, 2026 | 219.19 | 220.84 | 208.18 | 213.18 | 211.85 | -4.20% | 3,266,509 |
| Aug 25, 2026 | 217.07 | 222.83 | 217.07 | 222.53 | 221.15 | 2.52% | 1,704,444 |
| Aug 24, 2026 | 217.90 | 218.94 | 215.48 | 217.06 | 215.71 | -0.59% | 1,822,082 |
| Aug 21, 2026 | 218.22 | 221.20 | 217.92 | 218.34 | 216.98 | 0.71% | 1,064,555 |
| Aug 20, 2026 | 221.76 | 221.76 | 215.29 | 216.80 | 215.45 | -2.36% | 1,545,700 |
| Aug 19, 2026 | 228.00 | 228.00 | 220.90 | 222.05 | 220.67 | -1.78% | 1,716,692 |
| Aug 18, 2026 | 230.91 | 231.06 | 225.26 | 226.07 | 224.66 | -2.43% | 1,167,745 |
| Aug 17, 2026 | 230.73 | 233.69 | 230.73 | 231.70 | 230.26 | 0.18% | 952,025 |
| Aug 14, 2026 | 230.97 | 231.82 | 229.26 | 231.29 | 229.85 | 0.14% | 641,765 |
| Aug 13, 2026 | 229.35 | 231.95 | 229.35 | 230.97 | 229.53 | 0.93% | 544,849 |
| Aug 12, 2026 | 226.08 | 229.19 | 225.38 | 228.85 | 227.43 | 1.67% | 1,259,220 |
| Aug 11, 2026 | 226.50 | 227.67 | 224.39 | 225.10 | 223.70 | -0.41% | 1,538,571 |
| Aug 10, 2026 | 227.39 | 228.45 | 225.81 | 226.02 | 224.61 | -0.68% | 665,124 |
| Aug 7, 2026 | 226.89 | 227.91 | 224.56 | 227.57 | 226.15 | 0.24% | 1,032,622 |
| Aug 6, 2026 | 227.50 | 228.22 | 225.82 | 227.02 | 225.61 | 0.23% | 1,454,153 |
| Aug 5, 2026 | 223.00 | 228.27 | 220.58 | 226.50 | 225.09 | 0.18% | 1,037,077 |
| Aug 4, 2026 | 229.53 | 229.98 | 225.59 | 226.10 | 224.69 | -0.29% | 994,138 |
| Jul 31, 2026 | 227.58 | 229.60 | 226.75 | 226.75 | 225.34 | -0.15% | 959,961 |
| Jul 30, 2026 | 224.75 | 227.58 | 223.45 | 227.10 | 225.69 | 1.80% | 756,011 |
| Jul 29, 2026 | 229.71 | 229.95 | 222.27 | 223.08 | 221.69 | -3.42% | 1,566,168 |
| Jul 28, 2026 | 228.42 | 231.03 | 225.43 | 230.99 | 229.55 | 1.13% | 1,798,730 |
| Jul 27, 2026 | 228.80 | 230.00 | 226.76 | 228.42 | 227.00 | 0.45% | 1,309,213 |