Skip to main content

National Bank of Canada (OP: NTIOF )

85.12 +0.88 (+1.04%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 39.30 39.30 39.02 39.18 34,007 -0.20(-0.51%)
May 28, 2015 39.75 39.75 38.88 39.38 3,116 -0.50(-1.25%)
May 27, 2015 40.22 40.22 39.88 39.88 1,181 +0.57(+1.45%)
May 26, 2015 39.67 39.67 39.27 39.31 1,487 -1.08(-2.67%)
May 22, 2015 40.39 40.39 40.39 0 -0.51(-1.24%)
May 21, 2015 41.06 41.06 40.88 40.90 3,460 +0.07(+0.16%)
May 20, 2015 40.75 40.83 40.75 40.83 957 +0.48(+1.19%)
May 19, 2015 40.16 40.36 40.16 40.35 2,961 +0.18(+0.45%)
May 18, 2015 40.55 40.69 40.17 40.17 3,698 -0.70(-1.71%)
May 15, 2015 40.87 40.87 40.87 40.87 440 -0.03(-0.07%)
May 14, 2015 40.90 40.90 40.90 40.90 1,026 +0.01(+0.02%)
May 13, 2015 40.86 41.01 40.86 40.89 1,294 +0.01(+0.02%)
May 12, 2015 40.91 40.91 40.88 40.88 1,120 +0.59(+1.46%)
May 11, 2015 40.55 40.55 40.29 40.29 4,409 -0.02(-0.05%)
May 08, 2015 40.14 40.31 40.00 40.31 2,024 +0.54(+1.36%)
May 07, 2015 39.80 39.80 39.77 39.77 21,200 -0.15(-0.38%)
May 06, 2015 40.52 40.52 39.86 39.92 2,269 -0.41(-1.01%)
May 05, 2015 40.62 40.62 40.33 40.33 2,166 -0.31(-0.77%)
May 04, 2015 40.52 40.64 40.44 40.64 4,600 +0.29(+0.73%)
May 01, 2015 40.34 40.34 40.34 40.34 707 +0.00(+0.01%)
Apr 30, 2015 40.27 40.41 40.27 40.34 1,517 -0.34(-0.84%)
Apr 29, 2015 40.63 40.73 40.63 40.68 2,767 -0.06(-0.14%)
Apr 28, 2015 40.68 40.79 40.68 40.74 1,823 +0.13(+0.32%)
Apr 27, 2015 40.59 40.61 40.58 40.61 1,145 +0.47(+1.17%)
Apr 24, 2015 40.06 40.14 40.06 40.14 905 +0.52(+1.31%)
Apr 22, 2015 39.62 39.62 39.62 446 -0.51(-1.26%)
Apr 20, 2015 40.13 40.13 40.13 7,351 +0.15(+0.38%)
Apr 17, 2015 40.23 40.26 39.98 39.98 2,066 -0.18(-0.45%)
Apr 16, 2015 39.97 40.24 39.97 40.16 1,559 +0.85(+2.16%)
Apr 15, 2015 39.30 39.31 39.30 39.31 1,320 +1.25(+3.30%)
Apr 14, 2015 38.01 38.05 38.01 38.05 974 +0.24(+0.64%)
Apr 13, 2015 37.81 37.81 37.81 37.81 502 -0.05(-0.13%)
Apr 10, 2015 37.85 37.86 37.85 37.86 12,435 +0.01(+0.03%)
Apr 09, 2015 37.92 37.93 37.85 37.85 2,360 -0.21(-0.55%)
Apr 08, 2015 38.05 38.06 37.81 38.06 5,366 +0.53(+1.41%)
Apr 07, 2015 37.47 37.53 37.40 37.53 3,057 +0.38(+1.02%)
Apr 06, 2015 37.13 37.15 37.13 37.15 1,242 +0.57(+1.55%)
Apr 02, 2015 36.58 36.58 36.58 0 +0.04(+0.10%)
Apr 01, 2015 36.37 36.55 36.37 36.55 1,191 +0.02(+0.07%)
Mar 31, 2015 35.90 36.53 35.90 36.52 22,769 +0.23(+0.64%)
Mar 30, 2015 36.68 36.68 36.26 36.29 7,373 -0.29(-0.79%)
Mar 27, 2015 37.11 37.11 36.56 36.58 21,867 -0.87(-2.33%)
Mar 26, 2015 37.79 37.87 37.45 37.45 5,125 -0.57(-1.50%)
Mar 25, 2015 38.07 38.11 38.02 38.02 2,386 -0.13(-0.34%)
Mar 24, 2015 37.89 38.19 37.71 38.15 2,115 +0.26(+0.69%)
Mar 23, 2015 37.96 37.99 37.58 37.89 3,450 +0.48(+1.29%)
Mar 20, 2015 37.10 37.41 37.10 37.41 1,476 +1.33(+3.68%)
Mar 19, 2015 36.00 36.08 36.00 36.08 1,676 -0.53(-1.46%)
Mar 18, 2015 36.17 36.61 35.93 36.61 3,418 +0.46(+1.28%)
Mar 17, 2015 35.81 36.15 35.81 36.15 835 -0.20(-0.55%)
Mar 16, 2015 35.87 36.44 35.87 36.35 1,065 +0.96(+2.70%)
Mar 13, 2015 35.73 35.73 35.39 35.39 3,345 -1.06(-2.90%)
Mar 12, 2015 36.49 36.49 36.42 36.45 1,002 +0.69(+1.94%)
Mar 11, 2015 36.02 36.06 35.76 35.76 3,287 -0.64(-1.75%)
Mar 10, 2015 37.05 37.05 36.38 36.40 6,731 -1.13(-3.00%)
Mar 09, 2015 37.56 37.56 37.52 37.52 1,841 -0.09(-0.23%)
Mar 06, 2015 37.72 37.90 37.34 37.61 1,398 -0.81(-2.11%)
Mar 05, 2015 38.41 38.42 38.41 38.42 1,100 +0.03(+0.08%)
Mar 04, 2015 37.96 38.39 37.95 38.39 5,234 -0.04(-0.10%)
Mar 03, 2015 38.94 38.94 38.26 38.43 2,679 -0.18(-0.46%)
Mar 02, 2015 38.37 38.84 38.37 38.61 5,977 +0.27(+0.69%)
Feb 27, 2015 38.27 38.53 38.27 38.34 2,539 -0.18(-0.47%)
Feb 26, 2015 39.06 38.52 38.52 1,439 -0.54(-1.39%)
Feb 25, 2015 38.51 39.06 38.49 39.06 4,758 +1.52(+4.06%)
Feb 24, 2015 36.92 37.54 36.88 37.54 4,966 +0.39(+1.05%)
Feb 23, 2015 37.39 37.42 37.15 37.15 18,013 -0.80(-2.11%)
Feb 20, 2015 37.74 37.95 37.72 37.95 12,953 -0.32(-0.83%)
Feb 19, 2015 38.10 38.27 38.09 38.27 2,406 -0.28(-0.74%)
Feb 18, 2015 38.68 38.68 38.28 38.55 5,723 -0.33(-0.86%)
Feb 17, 2015 38.40 38.88 38.40 38.88 2,588 +0.72(+1.90%)
Feb 13, 2015 38.16 38.16 38.16 0 +0.04(+0.10%)
Feb 12, 2015 37.22 38.17 37.22 38.12 3,027 +1.22(+3.32%)
Feb 11, 2015 37.23 37.23 36.90 36.90 1,684 -0.43(-1.17%)
Feb 10, 2015 37.91 37.92 37.33 37.33 34,802 -1.06(-2.76%)
Feb 09, 2015 38.31 38.65 38.30 38.39 11,456 +0.25(+0.66%)
Feb 06, 2015 37.94 38.37 37.94 38.14 1,851 +0.39(+1.04%)
Feb 05, 2015 37.91 37.91 37.73 37.75 1,931 +0.68(+1.83%)
Feb 04, 2015 37.92 37.92 36.97 37.07 2,336 -0.63(-1.68%)
Feb 03, 2015 36.33 38.35 36.33 37.70 3,180 +1.78(+4.95%)
Feb 02, 2015 35.61 35.97 35.43 35.92 3,600 +0.90(+2.56%)
Jan 30, 2015 35.42 35.42 34.71 35.03 4,213 -0.94(-2.62%)
Jan 29, 2015 36.05 36.25 35.57 35.97 42,138 -0.57(-1.56%)
Jan 28, 2015 36.45 36.58 36.45 36.54 5,012 +0.09(+0.25%)
Jan 27, 2015 36.35 36.61 36.35 36.45 1,437 +0.08(+0.22%)
Jan 26, 2015 36.67 36.72 36.33 36.37 9,821 -0.44(-1.20%)
Jan 23, 2015 36.50 36.97 36.50 36.81 33,696 +0.52(+1.44%)
Jan 22, 2015 36.83 36.83 36.29 36.29 8,535 -0.50(-1.36%)
Jan 21, 2015 37.20 37.61 36.64 36.79 7,180 -0.50(-1.35%)
Jan 20, 2015 37.78 37.78 37.29 37.29 2,688 -0.02(-0.05%)
Jan 16, 2015 37.31 37.31 37.31 0 -0.23(-0.61%)
Jan 15, 2015 37.44 38.33 37.44 37.54 1,905 -0.11(-0.29%)
Jan 14, 2015 37.93 38.04 37.65 37.65 2,257 -0.53(-1.39%)
Jan 13, 2015 38.18 0 +0.25(+0.66%)
Jan 12, 2015 39.30 39.30 37.93 37.93 25,391 -2.11(-5.26%)
Jan 09, 2015 40.97 40.97 40.04 40.04 1,316 -1.08(-2.63%)
Jan 08, 2015 41.12 41.12 40.99 41.12 33,425 +0.76(+1.88%)
Jan 07, 2015 40.79 40.79 40.36 40.36 2,481 +0.06(+0.15%)
Jan 06, 2015 40.31 40.51 40.02 40.30 2,937 +0.16(+0.40%)
Jan 05, 2015 41.22 41.22 40.14 40.14 4,535 -2.22(-5.24%)
Jan 02, 2015 42.24 42.36 42.24 42.36 745 -0.04(-0.09%)
Dec 31, 2014 42.40 42.40 42.40 0 -0.16(-0.37%)
Dec 30, 2014 42.89 42.90 42.52 42.56 6,857 -0.49(-1.14%)
Dec 29, 2014 42.66 43.05 42.66 43.05 7,743 +0.24(+0.56%)
Dec 26, 2014 42.85 42.85 42.61 42.81 1,122 +0.15(+0.35%)
Dec 24, 2014 42.66 42.66 42.66 0 +0.07(+0.16%)
Dec 23, 2014 42.32 42.59 42.27 42.59 4,893 +0.91(+2.18%)
Dec 22, 2014 41.54 41.70 41.53 41.68 7,615 +0.15(+0.36%)
Dec 19, 2014 41.95 41.95 41.52 41.53 5,900 -0.03(-0.06%)
Dec 18, 2014 41.83 42.08 41.38 41.56 4,221 +1.07(+2.65%)
Dec 17, 2014 39.75 40.48 39.75 40.48 8,874 +0.86(+2.18%)
Dec 16, 2014 39.98 39.62 7,926 +0.41(+1.05%)
Dec 15, 2014 39.41 39.50 38.54 39.21 4,897 +0.05(+0.13%)
Dec 12, 2014 40.40 40.40 39.16 39.16 3,828 -1.74(-4.25%)
Dec 11, 2014 40.35 41.04 40.06 40.90 5,356 +0.39(+0.98%)
Dec 10, 2014 41.77 41.77 40.50 40.50 3,733 -1.49(-3.54%)
Dec 09, 2014 42.09 42.09 41.99 41.99 1,031 -0.91(-2.12%)
Dec 08, 2014 43.20 43.25 42.31 42.90 5,122 -0.68(-1.56%)
Dec 05, 2014 43.69 43.75 43.58 43.58 1,855 -0.52(-1.18%)
Dec 04, 2014 44.74 44.84 44.10 44.10 3,471 -1.14(-2.53%)
Dec 03, 2014 45.20 45.27 45.20 45.24 9,815 -0.29(-0.63%)
Dec 02, 2014 45.70 46.00 45.46 45.53 3,117 -0.65(-1.41%)
Dec 01, 2014 47.65 47.65 46.18 46.18 4,887 -0.36(-0.77%)
Nov 28, 2014 46.66 46.66 46.49 46.54 1,133 -0.77(-1.63%)
Nov 26, 2014 47.31 47.31 47.31 0 -0.02(-0.05%)
Nov 25, 2014 47.55 47.55 47.33 47.33 11,393 +0.09(+0.20%)
Nov 24, 2014 47.17 47.24 47.17 47.24 1,222 -0.54(-1.13%)
Nov 20, 2014 47.78 47.78 47.78 322 +0.02(+0.04%)
Nov 19, 2014 47.55 47.76 47.49 47.76 2,076 -0.18(-0.37%)
Nov 18, 2014 48.49 48.49 47.94 47.94 30,744 -0.91(-1.86%)
Nov 17, 2014 48.61 48.85 48.61 48.85 2,106 +0.83(+1.73%)
Nov 12, 2014 48.02 48.02 48.02 698 +0.07(+0.15%)
Nov 11, 2014 47.78 47.95 47.78 47.95 1,001 +0.60(+1.27%)
Nov 10, 2014 47.84 47.84 47.35 47.35 1,857 +0.29(+0.61%)
Nov 06, 2014 47.06 47.06 47.06 188 -0.32(-0.67%)
Nov 05, 2014 46.43 47.38 46.43 47.38 2,357 +1.28(+2.78%)
Nov 04, 2014 45.87 46.10 45.87 46.10 894 -0.32(-0.69%)
Nov 03, 2014 46.42 46.42 46.42 46.42 547 -0.45(-0.96%)
Oct 31, 2014 46.73 46.87 46.73 46.87 2,224 -0.03(-0.06%)
Oct 30, 2014 46.98 47.07 46.79 46.90 1,757 -0.39(-0.82%)
Oct 29, 2014 47.40 47.40 47.29 47.29 1,775 +0.54(+1.16%)
Oct 27, 2014 46.75 46.75 46.75 2,365 +0.17(+0.36%)
Oct 24, 2014 46.57 46.58 46.57 46.58 31,999 +0.50(+1.09%)
Oct 23, 2014 45.83 46.08 45.83 46.08 33,360 +0.55(+1.21%)
Oct 22, 2014 45.72 45.72 45.17 45.53 14,121 -0.40(-0.88%)
Oct 21, 2014 45.13 45.93 45.13 45.93 2,058 +0.93(+2.07%)
Oct 20, 2014 44.90 45.00 44.83 45.00 1,270 +0.13(+0.29%)
Oct 17, 2014 44.65 45.99 44.65 44.87 1,086 +0.72(+1.63%)
Oct 16, 2014 43.10 43.66 43.10 44.15 2,029 -0.16(-0.36%)
Oct 15, 2014 44.54 45.18 43.52 44.31 3,811 -0.87(-1.93%)
Oct 14, 2014 45.52 45.80 45.06 45.18 14,680 -0.62(-1.35%)
Oct 13, 2014 45.85 45.85 45.80 45.80 1,402 -0.21(-0.45%)
Oct 10, 2014 46.05 46.15 45.89 46.01 2,329 -0.16(-0.34%)
Oct 09, 2014 46.38 46.47 46.12 46.16 1,264 -0.28(-0.60%)
Oct 08, 2014 45.47 46.44 45.47 46.44 345 +0.78(+1.71%)
Oct 07, 2014 45.63 45.66 45.63 45.66 378 -0.10(-0.22%)
Oct 06, 2014 45.90 45.90 45.76 45.76 429 +0.53(+1.17%)
Oct 03, 2014 45.48 45.48 45.15 45.23 10,326 +0.15(+0.34%)
Oct 02, 2014 45.08 45.08 45.08 45.08 662 -0.32(-0.70%)
Oct 01, 2014 45.61 45.61 45.40 45.40 4,155 -0.30(-0.67%)
Sep 30, 2014 45.39 45.70 45.35 45.70 1,908 -0.06(-0.13%)
Sep 29, 2014 45.41 45.77 45.37 45.77 1,880 -0.49(-1.07%)
Sep 26, 2014 46.19 46.61 46.14 46.26 2,369 +0.20(+0.43%)
Sep 25, 2014 46.14 46.14 46.06 46.06 1,996 -1.18(-2.49%)
Sep 24, 2014 47.25 47.25 47.24 47.24 971 +0.27(+0.58%)
Sep 23, 2014 47.07 47.22 46.97 46.97 32,132 -0.76(-1.59%)
Sep 22, 2014 48.29 48.29 47.71 47.73 1,724 -0.68(-1.41%)
Sep 19, 2014 48.55 48.55 48.41 48.41 1,843 -0.70(-1.42%)
Sep 18, 2014 48.92 49.32 48.92 49.11 1,654 +0.41(+0.84%)
Sep 17, 2014 48.95 49.05 48.70 48.70 3,614 -0.24(-0.49%)
Sep 16, 2014 48.31 48.94 48.31 48.94 4,107 +0.81(+1.69%)
Sep 15, 2014 47.95 48.13 47.89 48.13 1,277 +0.26(+0.53%)
Sep 12, 2014 47.97 47.97 47.82 47.87 1,457 -0.17(-0.36%)
Sep 11, 2014 48.22 48.44 48.03 48.04 1,375 -0.52(-1.06%)
Sep 10, 2014 48.53 48.59 48.53 48.56 17,540 +0.26(+0.54%)
Sep 09, 2014 47.94 48.62 47.94 48.30 11,277 -0.12(-0.25%)
Sep 08, 2014 48.72 48.72 48.42 48.42 3,323 -0.07(-0.15%)
Sep 05, 2014 48.72 48.72 48.49 48.49 2,472 -0.42(-0.85%)
Sep 04, 2014 48.87 49.00 48.81 48.91 1,596 +0.39(+0.80%)
Sep 03, 2014 48.42 48.62 48.41 48.52 2,837 +0.42(+0.87%)
Sep 02, 2014 47.79 48.10 47.37 48.10 1,513 +0.11(+0.23%)
Aug 29, 2014 47.99 47.99 47.99 0 +0.31(+0.65%)
Aug 28, 2014 46.66 47.68 46.66 47.68 2,106 +0.85(+1.81%)
Aug 27, 2014 46.38 46.88 46.38 46.83 5,217 +1.74(+3.87%)
Aug 26, 2014 45.31 45.31 44.98 45.09 6,940 -0.19(-0.43%)
Aug 25, 2014 45.34 45.34 45.24 45.28 1,416 -0.22(-0.48%)
Aug 22, 2014 45.41 45.41 45.50 699 +0.09(+0.19%)
Aug 21, 2014 45.38 45.38 45.38 45.41 1,539 +0.28(+0.63%)
Aug 20, 2014 45.16 45.17 45.11 45.13 777 +0.16(+0.36%)
Aug 19, 2014 44.98 44.98 44.97 44.97 1,364 -0.00(-0.01%)
Aug 18, 2014 44.91 45.06 44.89 44.97 12,986 +0.23(+0.52%)
Aug 15, 2014 44.47 44.74 44.47 44.74 1,052 +0.01(+0.02%)
Aug 14, 2014 44.67 44.73 44.67 44.73 537 +0.27(+0.61%)
Aug 13, 2014 44.55 44.55 44.45 44.46 9,477 -0.31(-0.70%)
Aug 12, 2014 44.77 44.77 44.77 44.77 539 +0.18(+0.41%)
Aug 11, 2014 44.13 44.59 44.13 44.59 1,726 +0.85(+1.93%)
Aug 08, 2014 43.78 43.84 43.72 43.74 4,823 -0.26(-0.58%)
Aug 07, 2014 44.40 44.40 44.00 44.00 2,105 -0.08(-0.18%)
Aug 06, 2014 43.85 44.19 43.85 44.08 1,436 +0.16(+0.36%)
Aug 05, 2014 44.03 44.20 43.92 43.92 4,439 -1.27(-2.81%)
Aug 04, 2014 44.89 45.19 44.00 45.19 1,476 +1.09(+2.47%)
Aug 01, 2014 44.41 44.41 44.10 44.10 1,073 -0.61(-1.36%)
Jul 31, 2014 45.21 45.21 44.71 44.71 5,574 -0.42(-0.93%)
Jul 30, 2014 45.13 45.18 44.89 45.13 1,815 -0.12(-0.27%)
Jul 29, 2014 45.20 45.33 45.16 45.25 1,866 -0.11(-0.24%)
Jul 28, 2014 44.83 45.36 44.77 45.36 12,279 +0.49(+1.09%)
Jul 25, 2014 45.10 45.10 44.87 44.87 5,825 -0.08(-0.18%)
Jul 24, 2014 44.95 44.95 44.82 44.95 1,626 +0.22(+0.49%)
Jul 23, 2014 44.83 44.97 44.73 44.73 1,824 -0.06(-0.13%)
Jul 22, 2014 44.49 44.79 44.49 44.79 1,819 +0.39(+0.87%)
Jul 21, 2014 44.18 44.40 44.18 44.40 1,026 -0.01(-0.01%)
Jul 18, 2014 43.76 44.41 43.76 44.41 5,423 +0.71(+1.62%)
Jul 17, 2014 43.55 43.84 43.55 43.70 1,977 -0.01(-0.02%)
Jul 16, 2014 43.48 43.71 43.48 43.71 1,639 +0.25(+0.58%)
Jul 15, 2014 43.47 43.48 43.42 43.46 2,311 -0.06(-0.14%)
Jul 14, 2014 43.43 43.52 43.43 43.52 20,758 +0.27(+0.63%)
Jul 11, 2014 43.15 43.27 43.15 43.25 955 -0.06(-0.14%)
Jul 10, 2014 43.31 43.31 43.31 43.31 4,485 -0.16(-0.37%)
Jul 09, 2014 43.04 43.59 43.04 43.47 7,078 +0.55(+1.29%)
Jul 08, 2014 42.73 42.92 42.73 42.92 2,099 +0.12(+0.27%)
Jul 07, 2014 43.06 43.06 42.66 42.80 2,230 -0.09(-0.20%)
Jul 03, 2014 42.89 42.89 42.89 0 +0.31(+0.72%)
Jul 02, 2014 42.70 42.70 42.53 42.58 28,455 -0.08(-0.19%)
Jul 01, 2014 43.00 43.00 42.30 42.66 3,225 +0.22(+0.52%)
Jun 30, 2014 42.40 42.44 42.36 42.44 33,334 -0.01(-0.03%)
Jun 27, 2014 42.36 42.45 42.36 42.45 1,244 +0.11(+0.25%)
Jun 26, 2014 42.26 42.35 42.23 42.35 6,088 +0.21(+0.49%)
Jun 25, 2014 42.08 42.24 42.08 42.14 3,114 -0.10(-0.24%)
Jun 24, 2014 42.31 42.32 42.24 42.24 4,596 -0.48(-1.12%)
Jun 23, 2014 42.55 42.72 42.42 42.72 8,549 +0.26(+0.61%)
Jun 20, 2014 42.73 42.73 42.46 42.46 7,019 +0.27(+0.64%)
Jun 19, 2014 42.28 42.28 42.11 42.19 1,487 +0.14(+0.33%)
Jun 18, 2014 42.24 42.27 42.05 42.05 1,219 -0.31(-0.73%)
Jun 17, 2014 42.39 42.43 42.36 42.36 1,335 -0.14(-0.33%)
Jun 16, 2014 42.58 42.58 42.50 42.50 1,870 -0.01(-0.02%)
Jun 13, 2014 42.36 42.51 42.36 42.51 1,431 +0.12(+0.28%)
Jun 12, 2014 42.41 42.41 42.35 42.39 786 -0.07(-0.16%)
Jun 11, 2014 42.44 42.48 42.44 42.46 24,803 +0.33(+0.78%)
Jun 10, 2014 42.14 42.15 42.14 42.13 2,009 +0.28(+0.67%)
Jun 06, 2014 41.83 41.85 41.83 41.85 806 +0.09(+0.22%)
Jun 05, 2014 41.83 41.83 41.69 41.76 957 -0.21(-0.49%)
Jun 04, 2014 41.62 41.97 41.62 41.97 2,666 +0.22(+0.52%)
Jun 03, 2014 41.68 41.75 41.68 41.75 1,742 +0.05(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.