Skip to main content

National Bank of Canada (OP: NTIOF )

81.98 -0.25 (-0.31%)
Streaming Delayed Price Updated: 2:57 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 53.66 54.10 53.98 54.10 4,105 +0.44(+0.82%)
Nov 29, 2007 52.72 53.66 53.30 53.66 1,300 +0.94(+1.77%)
Nov 28, 2007 52.72 52.72 52.72 52.72 0 +0.00(+0.00%)
Nov 27, 2007 52.72 52.72 52.72 52.72 1,086 +0.00(+0.00%)
Nov 26, 2007 52.72 52.72 52.72 52.72 0 +0.00(+0.00%)
Nov 23, 2007 52.72 52.72 52.72 52.72 0 +0.00(+0.00%)
Nov 21, 2007 52.72 52.72 52.72 52.72 0 +0.00(+0.00%)
Nov 20, 2007 52.72 52.72 52.72 52.72 0 +0.00(+0.00%)
Nov 19, 2007 52.72 52.72 52.72 52.72 200 +0.53(+1.02%)
Nov 16, 2007 52.19 52.19 52.19 52.19 200 -1.91(-3.54%)
Nov 15, 2007 54.11 54.11 54.11 54.11 0 +0.00(+0.00%)
Nov 14, 2007 54.11 54.11 54.11 54.11 0 +0.00(+0.00%)
Nov 13, 2007 54.23 54.11 54.11 54.11 100 -0.12(-0.23%)
Nov 12, 2007 54.23 54.23 54.23 54.23 150 -0.48(-0.87%)
Nov 09, 2007 54.71 55.24 54.71 54.71 1,000 -0.26(-0.48%)
Nov 08, 2007 54.97 54.97 54.97 54.97 200 -3.06(-5.28%)
Nov 07, 2007 58.03 58.03 58.03 58.03 0 +0.00(+0.00%)
Nov 06, 2007 58.03 58.03 57.36 58.03 1,115 +1.37(+2.41%)
Nov 05, 2007 57.22 56.67 56.67 56.67 600 -0.56(-0.97%)
Nov 02, 2007 57.22 57.22 57.22 57.22 100 +0.82(+1.46%)
Nov 01, 2007 56.40 56.40 56.40 56.40 0 +0.00(+0.00%)
Oct 31, 2007 56.40 56.40 56.40 56.40 0 +0.00(+0.00%)
Oct 30, 2007 54.99 56.40 56.40 56.40 400 +1.41(+2.57%)
Oct 29, 2007 52.56 54.99 54.60 54.99 17,900 +2.43(+4.62%)
Oct 26, 2007 52.56 52.56 52.56 52.56 0 +0.00(+0.00%)
Oct 25, 2007 52.56 52.56 52.56 52.56 300 +0.89(+1.73%)
Oct 24, 2007 53.45 52.48 51.67 51.67 400 -1.78(-3.33%)
Oct 23, 2007 53.45 53.45 53.45 53.45 100 +0.02(+0.03%)
Oct 19, 2007 53.43 53.43 53.43 53.43 140 -1.47(-2.67%)
Oct 18, 2007 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Oct 17, 2007 54.89 54.89 54.89 54.89 500 -1.56(-2.76%)
Oct 16, 2007 56.45 56.45 56.45 56.45 0 +0.00(+0.00%)
Oct 15, 2007 56.45 56.45 56.45 56.45 0 +0.00(+0.00%)
Oct 12, 2007 56.45 56.45 56.45 56.45 0 +0.00(+0.00%)
Oct 11, 2007 56.45 56.45 56.45 56.45 880 +0.14(+0.24%)
Oct 10, 2007 56.31 56.74 56.17 56.31 5,525 -0.61(-1.06%)
Oct 09, 2007 56.92 56.92 56.92 56.92 150 -1.19(-2.05%)
Oct 08, 2007 58.11 58.11 58.11 58.11 0 +0.00(+0.00%)
Oct 05, 2007 58.11 58.11 58.09 58.11 2,715 +1.73(+3.07%)
Oct 04, 2007 57.06 56.38 56.38 56.38 400 -0.68(-1.20%)
Oct 03, 2007 57.06 57.06 57.06 57.06 2,610 +2.08(+3.78%)
Oct 02, 2007 54.99 55.52 54.99 54.99 600 +2.23(+4.23%)
Oct 01, 2007 52.76 52.76 52.76 52.76 100 +0.00(+0.00%)
Sep 28, 2007 52.76 52.76 52.76 52.76 0 +0.00(+0.00%)
Sep 27, 2007 52.76 52.76 52.76 52.76 0 +0.00(+0.00%)
Sep 26, 2007 52.76 52.76 52.76 52.76 0 +0.00(+0.00%)
Sep 25, 2007 52.76 52.76 52.76 52.76 0 +0.00(+0.00%)
Sep 24, 2007 52.76 52.76 52.76 52.76 0 +0.00(+0.00%)
Sep 21, 2007 52.76 52.76 52.76 52.76 22,900 +0.00(+0.00%)
Sep 20, 2007 52.76 54.55 52.76 52.76 2,350 -1.45(-2.68%)
Sep 19, 2007 54.21 54.21 54.20 54.21 2,000 +2.19(+4.22%)
Sep 18, 2007 52.02 52.02 52.02 52.02 0 +0.00(+0.00%)
Sep 17, 2007 52.02 52.02 52.02 52.02 0 +0.00(+0.00%)
Sep 14, 2007 52.02 52.02 52.02 52.02 100 +2.32(+4.66%)
Sep 13, 2007 49.70 49.70 49.70 49.70 0 +0.00(+0.00%)
Sep 12, 2007 49.86 49.70 49.67 49.70 9,800 -0.16(-0.32%)
Sep 11, 2007 49.86 49.86 49.86 49.86 0 +0.00(+0.00%)
Sep 10, 2007 49.86 50.11 49.86 49.86 855 -0.47(-0.93%)
Sep 07, 2007 50.33 50.33 50.33 50.33 100 -0.62(-1.22%)
Sep 06, 2007 52.18 50.95 50.95 50.95 200 -1.23(-2.35%)
Sep 05, 2007 52.18 52.25 52.18 52.18 800 +0.24(+0.45%)
Sep 04, 2007 51.94 51.94 51.94 51.94 2,000 -0.33(-0.62%)
Aug 31, 2007 52.27 52.27 52.27 52.27 280 -0.94(-1.76%)
Aug 30, 2007 53.20 53.40 53.20 53.20 6,087 +0.24(+0.45%)
Aug 29, 2007 53.14 52.96 52.83 52.96 400 -0.18(-0.34%)
Aug 28, 2007 53.14 53.14 53.14 53.14 500 -0.25(-0.46%)
Aug 27, 2007 53.39 53.39 53.36 53.39 300 +0.11(+0.20%)
Aug 24, 2007 54.29 53.64 53.28 53.28 1,000 -1.01(-1.86%)
Aug 23, 2007 54.29 54.29 54.29 54.29 100 +1.25(+2.36%)
Aug 22, 2007 53.04 53.37 53.04 53.04 850 +1.08(+2.07%)
Aug 21, 2007 51.96 51.96 51.96 51.96 100 +1.95(+3.91%)
Aug 20, 2007 50.01 50.01 50.01 50.01 0 +0.00(+0.00%)
Aug 17, 2007 50.01 50.01 50.01 50.01 0 +0.00(+0.00%)
Aug 16, 2007 50.01 50.01 49.71 50.01 300 -1.92(-3.70%)
Aug 15, 2007 51.93 51.93 50.77 51.93 1,970 -1.98(-3.68%)
Aug 14, 2007 53.91 53.91 53.91 53.91 1,456 -2.82(-4.97%)
Aug 13, 2007 56.73 56.73 56.73 56.73 0 +0.00(+0.00%)
Aug 10, 2007 56.73 56.73 56.73 56.73 0 +0.00(+0.00%)
Aug 09, 2007 56.73 56.73 56.73 56.73 0 +0.00(+0.00%)
Aug 08, 2007 56.73 56.73 56.73 56.73 500 -0.37(-0.65%)
Aug 07, 2007 57.10 57.10 57.10 57.10 0 +0.00(+0.00%)
Aug 06, 2007 57.10 57.10 57.10 57.10 0 +0.00(+0.00%)
Aug 03, 2007 57.10 57.10 57.10 57.10 800 -0.15(-0.26%)
Aug 02, 2007 57.25 57.25 57.25 57.25 0 +0.00(+0.00%)
Aug 01, 2007 57.25 57.25 57.25 57.25 0 +0.00(+0.00%)
Jul 31, 2007 57.25 57.25 57.25 57.25 0 +0.00(+0.00%)
Jul 30, 2007 57.25 57.25 57.25 57.25 2,385 -1.28(-2.20%)
Jul 27, 2007 60.13 58.53 58.53 58.53 5,000 -1.59(-2.65%)
Jul 26, 2007 60.13 60.13 60.13 60.13 0 +0.00(+0.00%)
Jul 25, 2007 60.13 60.13 60.13 60.13 0 +0.00(+0.00%)
Jul 24, 2007 60.13 60.13 60.13 60.13 0 +0.00(+0.00%)
Jul 23, 2007 60.13 60.13 60.13 60.13 0 +0.00(+0.00%)
Jul 20, 2007 60.13 60.13 60.13 60.13 100 +0.40(+0.67%)
Jul 19, 2007 59.73 59.73 59.73 59.73 0 +0.00(+0.00%)
Jul 18, 2007 59.73 59.73 59.73 59.73 0 +0.00(+0.00%)
Jul 17, 2007 59.73 59.73 59.73 59.73 0 +0.00(+0.00%)
Jul 16, 2007 58.55 59.75 59.73 59.73 200 +1.18(+2.01%)
Jul 13, 2007 58.55 58.55 58.55 58.55 0 +0.00(+0.00%)
Jul 12, 2007 57.70 58.55 58.52 58.55 469 +0.85(+1.47%)
Jul 11, 2007 58.50 57.70 57.70 57.70 169 -0.80(-1.36%)
Jul 10, 2007 58.50 58.50 58.50 58.50 0 +0.00(+0.00%)
Jul 09, 2007 58.50 58.50 58.50 58.50 500 +0.43(+0.74%)
Jul 06, 2007 58.06 58.06 58.06 58.06 0 +0.00(+0.00%)
Jul 05, 2007 58.06 58.06 58.06 58.06 0 +0.00(+0.00%)
Jul 03, 2007 58.06 58.06 58.06 58.06 2,940 +0.86(+1.51%)
Jul 02, 2007 57.20 57.20 57.20 57.20 0 +0.00(+0.00%)
Jun 29, 2007 57.20 57.59 57.20 57.20 800 -0.66(-1.14%)
Jun 28, 2007 57.86 57.86 57.86 57.86 0 +0.00(+0.00%)
Jun 27, 2007 57.86 57.86 57.86 57.86 0 +0.00(+0.00%)
Jun 26, 2007 57.86 57.92 57.85 57.86 10,233 -0.06(-0.11%)
Jun 25, 2007 57.92 57.92 57.92 57.92 125 -0.08(-0.14%)
Jun 22, 2007 57.73 58.00 58.00 58.00 700 +0.27(+0.46%)
Jun 21, 2007 57.73 57.73 57.73 57.73 651 -0.80(-1.37%)
Jun 20, 2007 58.53 58.55 58.55 58.53 32,981 +0.00(+0.00%)
Jun 19, 2007 58.53 58.65 58.65 58.53 2,000 +0.00(+0.00%)
Jun 18, 2007 58.53 58.53 58.53 58.53 0 +0.00(+0.00%)
Jun 15, 2007 58.53 58.53 58.53 58.53 0 +0.00(+0.00%)
Jun 14, 2007 58.53 58.75 58.75 58.53 33,600 +0.00(+0.00%)
Jun 13, 2007 58.53 58.53 58.53 58.53 0 +0.00(+0.00%)
Jun 12, 2007 58.53 58.53 58.53 58.53 1,600 +0.00(+0.00%)
Jun 11, 2007 58.53 58.53 58.53 58.53 0 +0.00(+0.00%)
Jun 08, 2007 58.53 58.53 58.53 58.53 0 +0.00(+0.00%)
Jun 07, 2007 58.53 58.53 58.53 58.53 500 -1.81(-2.99%)
Jun 06, 2007 60.34 60.34 60.34 60.34 0 +0.00(+0.00%)
Jun 05, 2007 60.34 60.34 60.34 60.34 400 +0.14(+0.23%)
Jun 04, 2007 60.20 60.73 60.20 60.20 750 -0.10(-0.17%)
Jun 01, 2007 60.30 60.30 60.30 60.30 200 -1.05(-1.71%)
May 31, 2007 61.35 61.35 61.35 61.35 8,735 +0.00(+0.00%)
May 30, 2007 61.35 61.35 61.35 61.35 200 +1.59(+2.66%)
May 29, 2007 59.76 59.76 59.76 59.76 0 +0.00(+0.00%)
May 25, 2007 59.76 59.76 59.76 59.76 0 +0.00(+0.00%)
May 24, 2007 60.26 59.76 59.76 59.76 100 -0.50(-0.82%)
May 23, 2007 60.26 60.26 60.26 60.26 300 +1.05(+1.78%)
May 22, 2007 59.20 59.20 59.20 59.20 0 +0.00(+0.00%)
May 21, 2007 59.20 59.20 59.20 59.20 100 +0.12(+0.20%)
May 18, 2007 59.08 59.08 59.08 59.08 0 +0.00(+0.00%)
May 17, 2007 59.08 59.08 58.95 59.08 300 +0.78(+1.34%)
May 16, 2007 58.30 58.30 58.30 58.30 150 +0.28(+0.49%)
May 15, 2007 58.02 58.02 58.02 58.02 200 +0.45(+0.77%)
May 14, 2007 57.57 57.57 57.57 57.57 0 +0.00(+0.00%)
May 11, 2007 57.57 57.57 57.57 57.57 0 +0.00(+0.00%)
May 10, 2007 57.57 57.57 57.57 57.57 0 +0.00(+0.00%)
May 09, 2007 57.57 57.57 57.57 57.57 0 +0.00(+0.00%)
May 08, 2007 57.57 57.57 57.57 57.57 0 +0.00(+0.00%)
May 07, 2007 57.57 57.57 57.57 57.57 100 +0.07(+0.13%)
May 04, 2007 57.50 57.63 57.50 57.50 1,100 +1.21(+2.15%)
May 03, 2007 56.28 56.28 56.28 56.28 100 +0.03(+0.06%)
May 02, 2007 56.25 56.25 56.25 56.25 0 +0.00(+0.00%)
May 01, 2007 56.25 56.25 56.25 56.25 0 +0.00(+0.00%)
Apr 30, 2007 56.25 56.43 56.25 56.25 1,850 -0.62(-1.08%)
Apr 27, 2007 56.87 56.87 56.87 56.87 0 +0.00(+0.00%)
Apr 26, 2007 56.87 56.87 56.87 56.87 0 +0.00(+0.00%)
Apr 25, 2007 56.87 56.87 56.87 56.87 157 +0.00(+0.00%)
Apr 24, 2007 56.87 56.87 56.87 56.87 0 +0.00(+0.00%)
Apr 23, 2007 56.87 56.87 56.87 56.87 0 +0.00(+0.00%)
Apr 20, 2007 56.87 56.87 56.87 56.87 100 +0.51(+0.90%)
Apr 19, 2007 56.69 56.36 56.36 56.36 500 -0.33(-0.58%)
Apr 18, 2007 56.69 56.70 56.69 56.69 40,000 +0.99(+1.77%)
Apr 17, 2007 55.70 55.70 55.70 55.70 9,200 +0.00(+0.00%)
Apr 16, 2007 55.70 55.70 55.70 55.70 0 +0.00(+0.00%)
Apr 13, 2007 55.70 55.70 55.70 55.70 0 +0.00(+0.00%)
Apr 12, 2007 55.70 55.70 55.70 55.70 0 +0.00(+0.00%)
Apr 11, 2007 55.70 55.70 55.70 55.70 0 +0.00(+0.00%)
Apr 10, 2007 55.70 55.70 55.70 55.70 140 +0.25(+0.45%)
Apr 09, 2007 55.45 55.47 55.45 55.45 50,200 -0.31(-0.56%)
Apr 05, 2007 55.76 55.78 55.76 55.76 300 +1.41(+2.60%)
Apr 04, 2007 54.35 54.35 54.35 54.35 0 +0.00(+0.00%)
Apr 03, 2007 54.35 54.35 54.35 54.35 0 +0.00(+0.00%)
Apr 02, 2007 54.35 54.35 54.35 54.35 0 +0.00(+0.00%)
Mar 30, 2007 54.35 54.35 54.23 54.35 200 -0.23(-0.41%)
Mar 29, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Mar 28, 2007 54.57 54.57 54.57 54.57 300 -0.14(-0.26%)
Mar 27, 2007 54.72 54.72 54.72 54.72 200 +0.00(+0.00%)
Mar 26, 2007 54.72 54.72 54.72 54.72 10,500 -0.47(-0.85%)
Mar 23, 2007 55.19 55.19 55.19 55.19 0 +0.00(+0.00%)
Mar 22, 2007 55.19 55.19 55.19 55.19 0 +0.00(+0.00%)
Mar 21, 2007 55.19 55.19 55.19 55.19 0 +0.00(+0.00%)
Mar 20, 2007 55.19 55.19 54.72 55.19 3,100 +1.33(+2.47%)
Mar 19, 2007 53.86 53.86 53.86 53.86 1,200 +0.34(+0.63%)
Mar 16, 2007 53.52 53.52 53.52 53.52 0 +0.00(+0.00%)
Mar 15, 2007 53.52 53.52 53.50 53.52 1,220 -1.23(-2.24%)
Mar 14, 2007 54.75 54.75 54.75 54.75 0 +0.00(+0.00%)
Mar 13, 2007 54.75 54.75 54.75 54.75 0 +0.00(+0.00%)
Mar 12, 2007 54.75 54.75 54.75 54.75 0 +0.00(+0.00%)
Mar 09, 2007 54.75 54.75 54.75 54.75 423 +0.40(+0.74%)
Mar 08, 2007 54.35 54.35 54.35 54.35 1,085 -0.48(-0.87%)
Mar 07, 2007 54.83 54.83 54.83 54.83 0 +0.00(+0.00%)
Mar 06, 2007 54.83 54.83 54.83 54.83 0 +0.00(+0.00%)
Mar 05, 2007 54.83 54.83 54.83 54.83 200 -0.95(-1.71%)
Mar 02, 2007 55.78 55.78 55.78 55.78 0 +0.00(+0.00%)
Mar 01, 2007 55.78 55.78 55.68 55.78 200 -0.82(-1.45%)
Feb 28, 2007 56.60 56.60 56.60 56.60 0 +0.00(+0.00%)
Feb 27, 2007 56.60 56.60 56.60 56.60 0 +0.00(+0.00%)
Feb 26, 2007 56.60 56.60 56.60 56.60 200 +0.21(+0.37%)
Feb 23, 2007 56.39 56.39 56.39 56.39 0 +0.00(+0.00%)
Feb 22, 2007 56.39 56.39 56.39 56.39 150 +0.28(+0.50%)
Feb 21, 2007 56.11 56.29 56.11 56.11 220 +0.86(+1.55%)
Feb 20, 2007 55.25 55.25 55.25 55.25 0 +0.00(+0.00%)
Feb 16, 2007 55.25 55.25 55.25 55.25 0 +0.00(+0.00%)
Feb 15, 2007 55.25 55.25 55.25 55.25 100 +0.93(+1.72%)
Feb 14, 2007 54.32 54.32 54.32 54.32 0 +0.00(+0.00%)
Feb 13, 2007 54.32 54.32 54.32 54.32 0 +0.00(+0.00%)
Feb 12, 2007 54.32 54.32 54.32 54.32 2,700 +0.00(+0.00%)
Feb 09, 2007 54.32 54.32 54.32 54.32 0 +0.00(+0.00%)
Feb 08, 2007 54.32 54.38 54.31 54.32 300 -0.33(-0.60%)
Feb 07, 2007 54.64 54.64 54.64 54.64 200 +0.01(+0.02%)
Feb 06, 2007 54.63 54.63 54.63 54.63 400 -0.22(-0.39%)
Feb 05, 2007 54.85 54.85 54.85 54.85 0 +0.00(+0.00%)
Feb 02, 2007 54.85 54.85 54.85 54.85 0 +0.00(+0.00%)
Feb 01, 2007 54.85 54.85 54.85 54.85 100 +0.10(+0.18%)
Jan 31, 2007 54.75 54.75 54.75 54.75 700 +0.91(+1.70%)
Jan 30, 2007 53.84 53.84 53.84 53.84 0 +0.00(+0.00%)
Jan 29, 2007 53.84 53.84 53.84 53.84 0 +0.00(+0.00%)
Jan 26, 2007 53.84 53.84 53.84 53.84 0 +0.00(+0.00%)
Jan 25, 2007 53.84 53.84 53.84 53.84 0 +0.00(+0.00%)
Jan 24, 2007 53.84 53.85 53.43 53.84 2,554 -0.95(-1.73%)
Jan 23, 2007 54.79 54.79 54.79 54.79 0 +0.00(+0.00%)
Jan 22, 2007 54.79 54.79 54.79 54.79 0 +0.00(+0.00%)
Jan 19, 2007 54.79 54.79 54.79 54.79 0 +0.00(+0.00%)
Jan 18, 2007 54.79 54.79 54.79 54.79 500 +0.16(+0.30%)
Jan 17, 2007 54.62 54.62 54.62 54.62 100 +0.04(+0.08%)
Jan 16, 2007 54.58 54.58 54.58 54.58 100 -0.25(-0.46%)
Jan 12, 2007 54.83 54.83 54.83 54.83 100 +0.59(+1.09%)
Jan 11, 2007 54.24 54.24 54.24 54.24 200 -2.04(-3.62%)
Jan 10, 2007 56.28 56.28 56.28 56.28 0 +0.00(+0.00%)
Jan 09, 2007 56.28 56.28 56.28 56.28 0 +0.00(+0.00%)
Jan 08, 2007 56.28 56.28 56.28 56.28 0 +0.00(+0.00%)
Jan 05, 2007 56.28 56.28 56.28 56.28 0 +0.00(+0.00%)
Jan 04, 2007 56.28 56.28 56.28 56.28 200 -0.00(-0.01%)
Jan 03, 2007 56.28 56.28 56.28 56.28 100 -0.47(-0.82%)
Dec 29, 2006 56.75 56.75 56.75 56.75 66,350 +0.14(+0.25%)
Dec 28, 2006 56.61 56.61 56.61 56.61 200 -0.24(-0.42%)
Dec 27, 2006 56.85 56.85 56.85 56.85 0 +0.00(+0.00%)
Dec 26, 2006 56.85 56.85 56.85 56.85 0 +0.00(+0.00%)
Dec 22, 2006 56.85 56.85 56.85 56.85 180 -0.53(-0.93%)
Dec 21, 2006 57.38 57.38 57.38 57.38 1,600 +0.00(+0.00%)
Dec 20, 2006 57.38 57.38 57.38 57.38 0 +0.00(+0.00%)
Dec 19, 2006 57.38 57.38 57.38 57.38 0 +0.00(+0.00%)
Dec 18, 2006 57.38 57.38 57.38 57.38 0 +0.00(+0.00%)
Dec 15, 2006 57.38 57.38 57.38 57.38 100 +0.38(+0.66%)
Dec 14, 2006 57.00 57.00 57.00 57.00 900 -0.70(-1.21%)
Dec 13, 2006 57.70 57.70 57.70 57.70 0 +0.00(+0.00%)
Dec 12, 2006 57.70 57.70 57.70 57.70 0 +0.00(+0.00%)
Dec 11, 2006 57.70 57.70 57.55 57.70 790 +0.53(+0.92%)
Dec 08, 2006 57.17 57.17 57.17 57.17 0 +0.00(+0.00%)
Dec 07, 2006 57.17 57.17 57.17 57.17 0 +0.00(+0.00%)
Dec 06, 2006 57.17 57.17 57.17 57.17 100 -0.19(-0.33%)
Dec 05, 2006 57.36 57.37 57.36 57.36 1,500 +0.79(+1.40%)
Dec 04, 2006 56.57 56.57 56.57 56.57 4,200 +1.16(+2.09%)
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.