Skip to main content

National Bank of Canada (OP: NTIOF )

84.65 +0.59 (+0.71%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 44.01 44.13 43.83 44.13 4,400 -0.77(-1.72%)
May 28, 2020 43.95 44.93 43.95 44.90 2,793 +0.26(+0.59%)
May 27, 2020 44.00 45.00 42.81 44.64 7,341 +3.30(+7.97%)
May 26, 2020 40.52 41.38 40.52 41.34 7,887 +3.88(+10.36%)
May 22, 2020 37.69 37.69 37.27 37.46 4,700 -0.90(-2.35%)
May 21, 2020 38.91 38.91 38.19 38.37 4,804 -0.73(-1.88%)
May 20, 2020 38.68 39.10 38.65 39.10 1,489 +0.88(+2.30%)
May 19, 2020 37.74 38.22 37.74 38.22 12,348 +2.26(+6.29%)
May 18, 2020 35.78 39.84 35.00 35.96 11,589 -0.61(-1.66%)
May 15, 2020 36.68 37.06 36.24 36.57 12,100 -0.40(-1.09%)
May 14, 2020 35.94 36.97 35.94 36.97 2,156 +0.14(+0.38%)
May 13, 2020 38.69 38.71 36.83 36.83 5,477 -2.38(-6.07%)
May 12, 2020 40.19 40.21 39.21 39.21 4,064 -0.62(-1.54%)
May 11, 2020 39.20 39.83 39.20 39.83 3,532 +0.09(+0.21%)
May 08, 2020 37.72 39.80 37.72 39.74 6,600 +0.12(+0.32%)
May 07, 2020 39.86 39.90 39.58 39.62 3,960 +0.07(+0.17%)
May 06, 2020 39.88 39.88 39.44 39.55 3,036 -0.55(-1.38%)
May 05, 2020 40.46 40.46 40.06 40.10 887 +0.82(+2.09%)
May 04, 2020 38.50 39.28 38.50 39.28 6,066 -0.07(-0.18%)
May 01, 2020 39.20 39.35 39.20 39.35 2,100 -1.44(-3.52%)
Apr 30, 2020 41.25 41.67 40.28 40.79 12,108 -1.14(-2.71%)
Apr 29, 2020 41.09 42.93 41.09 41.92 3,056 +1.57(+3.90%)
Apr 28, 2020 40.36 40.36 39.98 40.35 6,723 +2.04(+5.32%)
Apr 27, 2020 37.28 38.31 37.27 38.31 7,124 +1.28(+3.45%)
Apr 24, 2020 36.94 37.04 36.46 37.04 5,700 -0.05(-0.15%)
Apr 23, 2020 36.89 37.32 36.87 37.09 7,417 +0.47(+1.27%)
Apr 22, 2020 36.90 36.93 36.62 36.62 6,227 +0.08(+0.23%)
Apr 21, 2020 37.00 37.47 36.54 36.54 9,310 -1.36(-3.59%)
Apr 20, 2020 37.64 38.85 37.35 37.90 26,120 -0.68(-1.76%)
Apr 17, 2020 37.52 38.58 37.50 38.58 10,700 +2.71(+7.55%)
Apr 16, 2020 36.45 36.45 35.87 35.87 7,338 -1.75(-4.65%)
Apr 15, 2020 37.87 37.87 37.62 37.62 2,775 -2.12(-5.34%)
Apr 14, 2020 40.91 40.91 39.53 39.74 6,057 -0.78(-1.92%)
Apr 13, 2020 40.10 40.52 40.02 40.52 1,530 -0.22(-0.54%)
Apr 09, 2020 38.65 41.94 38.65 40.74 3,500 +0.90(+2.25%)
Apr 08, 2020 38.17 39.84 38.17 39.84 2,805 +1.64(+4.29%)
Apr 07, 2020 39.85 39.85 38.09 38.20 3,576 +1.14(+3.08%)
Apr 06, 2020 37.47 37.52 37.00 37.06 4,936 +1.03(+2.87%)
Apr 03, 2020 35.61 36.03 35.61 36.03 4,900 +0.10(+0.28%)
Apr 02, 2020 36.99 37.52 35.74 35.93 5,838 -0.89(-2.41%)
Apr 01, 2020 37.34 37.35 36.77 36.81 6,040 -1.67(-4.34%)
Mar 31, 2020 36.57 38.97 36.57 38.48 10,356 +1.55(+4.20%)
Mar 30, 2020 35.82 36.93 35.05 36.93 8,012 +0.48(+1.32%)
Mar 27, 2020 35.38 36.64 34.99 36.45 5,400 -1.95(-5.08%)
Mar 26, 2020 36.80 39.79 36.80 38.40 11,948 +2.06(+5.68%)
Mar 25, 2020 33.21 38.05 33.21 36.34 8,951 +3.87(+11.91%)
Mar 24, 2020 29.30 32.47 29.02 32.47 15,599 +5.70(+21.28%)
Mar 23, 2020 28.44 29.76 26.77 26.77 13,332 -3.12(-10.43%)
Mar 20, 2020 32.77 35.00 29.83 29.89 25,100 -0.57(-1.87%)
Mar 19, 2020 30.28 31.04 29.66 30.46 7,242 +0.13(+0.43%)
Mar 18, 2020 32.19 32.20 29.68 30.33 40,579 -2.33(-7.13%)
Mar 17, 2020 33.04 33.47 31.99 32.66 17,860 -0.25(-0.76%)
Mar 16, 2020 34.15 35.66 32.91 32.91 17,163 -5.99(-15.40%)
Mar 13, 2020 35.52 38.90 34.68 38.90 47,500 +4.21(+12.14%)
Mar 12, 2020 36.60 38.00 33.50 34.69 38,800 -4.51(-11.51%)
Mar 11, 2020 40.54 40.60 39.19 39.20 62,958 -0.94(-2.35%)
Mar 10, 2020 41.05 41.46 39.44 40.14 5,487 +0.14(+0.36%)
Mar 09, 2020 41.61 43.67 40.00 40.00 5,646 -7.53(-15.85%)
Mar 06, 2020 49.00 49.00 47.53 47.53 62,200 -1.58(-3.21%)
Mar 05, 2020 51.00 51.00 49.05 49.11 3,453 -2.13(-4.16%)
Mar 04, 2020 51.73 51.74 50.79 51.24 26,220 +0.01(+0.01%)
Mar 03, 2020 52.69 52.85 51.23 51.24 46,671 -0.76(-1.47%)
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.