Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 59.57 60.00 59.57 60.00 43,564 +1.26(+2.15%)
Nov 27, 2009 58.57 58.74 58.56 58.74 400 -1.74(-2.88%)
Nov 25, 2009 60.48 60.48 60.48 60.48 5,700 +0.64(+1.07%)
Nov 24, 2009 59.84 59.84 59.27 59.84 10,664 -0.31(-0.52%)
Nov 23, 2009 59.75 60.15 59.75 60.15 34,000 +1.79(+3.07%)
Nov 19, 2009 58.36 58.36 58.36 58.36 0 -0.58(-0.99%)
Nov 18, 2009 58.47 58.94 58.47 58.94 1,200 +0.82(+1.41%)
Nov 17, 2009 58.00 58.12 58.00 58.12 1,170 +0.12(+0.21%)
Nov 16, 2009 57.82 58.00 57.54 58.00 950 +0.99(+1.74%)
Nov 12, 2009 57.01 57.01 57.01 57.01 500 -0.08(-0.14%)
Nov 11, 2009 56.92 57.28 56.92 57.09 1,000 +0.69(+1.22%)
Nov 09, 2009 56.40 56.40 56.40 56.40 0 +1.89(+3.47%)
Nov 06, 2009 54.51 54.51 54.51 54.51 2,352 -0.28(-0.51%)
Nov 05, 2009 54.47 54.79 54.46 54.79 23,600 +0.01(+0.03%)
Nov 04, 2009 54.81 54.81 54.77 54.77 2,900 +2.19(+4.17%)
Nov 03, 2009 52.58 52.58 52.58 52.58 3,300 -0.35(-0.66%)
Nov 02, 2009 52.28 53.03 52.28 52.93 3,100 +0.11(+0.21%)
Oct 30, 2009 52.24 52.82 52.24 52.82 2,150 -0.01(-0.02%)
Oct 29, 2009 52.55 52.83 52.55 52.83 264 -1.11(-2.05%)
Oct 27, 2009 53.94 53.94 53.94 53.94 12,055 -2.15(-3.84%)
Oct 26, 2009 56.14 56.14 56.09 56.09 400 +0.17(+0.30%)
Oct 23, 2009 55.92 55.92 55.92 55.92 200 +0.06(+0.12%)
Oct 22, 2009 55.85 56.28 55.85 55.86 2,600 -0.65(-1.14%)
Oct 21, 2009 56.51 56.51 56.51 56.51 44,500 -0.54(-0.95%)
Oct 19, 2009 57.05 57.05 57.05 57.05 5,065 +0.39(+0.68%)
Oct 16, 2009 56.30 56.69 56.30 56.66 512 -0.41(-0.72%)
Oct 14, 2009 57.07 57.07 57.07 0 +0.46(+0.81%)
Oct 13, 2009 56.61 56.62 56.61 56.61 900 +0.24(+0.43%)
Oct 12, 2009 56.37 56.37 56.37 56.37 600 +0.54(+0.96%)
Oct 09, 2009 56.22 56.41 55.76 55.83 1,326 +0.20(+0.35%)
Oct 08, 2009 55.64 55.64 55.64 55.64 300 +0.55(+1.00%)
Oct 07, 2009 55.08 55.09 55.08 55.09 200 -0.16(-0.29%)
Oct 06, 2009 55.25 55.25 55.25 55.25 300 +0.88(+1.63%)
Oct 05, 2009 54.37 54.37 54.37 54.37 100 +1.31(+2.47%)
Oct 02, 2009 53.07 53.08 53.05 53.05 1,542 -1.26(-2.31%)
Oct 01, 2009 55.47 55.47 54.10 54.31 63,614 -1.07(-1.94%)
Sep 29, 2009 55.38 55.38 55.38 55.38 0 +0.31(+0.57%)
Sep 28, 2009 55.35 55.35 55.07 55.07 408 +0.84(+1.55%)
Sep 25, 2009 54.79 54.79 54.23 54.23 500 -2.30(-4.07%)
Sep 22, 2009 56.53 56.53 56.53 0 -1.65(-2.83%)
Sep 18, 2009 58.18 58.18 58.18 88,600 +0.31(+0.54%)
Sep 17, 2009 58.14 58.14 57.87 57.87 332 +1.57(+2.79%)
Sep 15, 2009 56.29 56.29 56.29 0 +2.27(+4.20%)
Sep 14, 2009 54.03 54.03 54.03 54.03 100 -1.29(-2.34%)
Sep 11, 2009 55.32 55.32 55.32 55.32 180 +0.13(+0.23%)
Sep 10, 2009 55.19 55.19 55.19 55.19 100 -1.34(-2.36%)
Sep 08, 2009 56.53 56.53 56.53 0 +1.54(+2.80%)
Sep 04, 2009 55.13 55.13 54.99 54.99 200 +0.92(+1.70%)
Sep 03, 2009 54.00 54.07 53.75 54.07 385 -1.47(-2.65%)
Sep 01, 2009 55.54 55.54 55.54 55.54 0 +1.39(+2.57%)
Aug 31, 2009 54.15 54.15 54.15 54.15 1,500 -1.49(-2.68%)
Aug 27, 2009 55.64 55.64 55.64 0 +2.95(+5.60%)
Aug 26, 2009 52.69 52.69 52.69 52.69 100 -1.58(-2.91%)
Aug 25, 2009 54.25 54.36 54.25 54.27 670 +0.96(+1.80%)
Aug 24, 2009 53.31 53.31 53.31 53.31 500 +1.16(+2.23%)
Aug 20, 2009 52.15 52.15 52.15 52.15 200 +0.45(+0.86%)
Aug 18, 2009 51.34 51.70 51.34 51.70 163 +1.11(+2.19%)
Aug 17, 2009 50.59 50.59 50.59 50.59 1,528 -1.21(-2.34%)
Aug 14, 2009 51.81 51.81 51.81 51.81 100 -0.29(-0.56%)
Aug 13, 2009 52.10 52.10 52.10 52.10 100 +0.10(+0.19%)
Aug 12, 2009 52.00 52.01 52.00 52.00 500 -2.00(-3.70%)
Aug 10, 2009 54.00 54.00 54.00 0 -1.76(-3.15%)
Aug 05, 2009 55.76 55.76 55.76 0 +1.08(+1.97%)
Aug 04, 2009 54.67 55.45 54.67 54.68 6,323 -0.06(-0.11%)
Jul 31, 2009 54.74 54.74 54.74 0 +3.48(+6.78%)
Jul 29, 2009 51.27 51.27 51.27 0 -0.68(-1.31%)
Jul 28, 2009 51.90 51.97 51.90 51.94 1,554 -0.72(-1.36%)
Jul 27, 2009 52.53 52.66 52.53 52.66 1,000 +0.35(+0.67%)
Jul 24, 2009 51.74 52.34 51.74 52.31 13,400 +0.55(+1.05%)
Jul 23, 2009 52.02 52.02 51.77 51.77 1,040 +1.05(+2.08%)
Jul 21, 2009 50.71 50.71 50.71 19,611 -0.44(-0.86%)
Jul 20, 2009 51.15 51.15 51.15 51.15 96,000 +1.26(+2.52%)
Jul 16, 2009 49.89 49.89 49.89 0 +0.11(+0.21%)
Jul 15, 2009 49.75 49.79 49.46 49.79 900 +1.74(+3.63%)
Jul 14, 2009 48.04 48.04 48.04 48.04 100 +1.98(+4.30%)
Jul 13, 2009 45.49 46.10 44.53 46.06 600 +1.43(+3.21%)
Jul 09, 2009 44.63 44.63 44.63 44.63 0 +0.31(+0.69%)
Jul 08, 2009 44.32 44.32 44.32 44.32 200 -2.41(-5.15%)
Jul 01, 2009 46.73 46.73 46.73 0 +0.16(+0.34%)
Jun 30, 2009 46.76 46.76 46.48 46.57 2,554 -1.39(-2.90%)
Jun 26, 2009 48.06 48.37 47.95 47.96 18,800 +0.85(+1.79%)
Jun 25, 2009 45.71 47.12 45.71 47.12 9,500 +1.14(+2.48%)
Jun 24, 2009 45.98 45.98 45.98 45.98 200 +1.05(+2.33%)
Jun 23, 2009 46.50 46.50 44.93 44.93 700 -2.47(-5.20%)
Jun 22, 2009 47.40 47.40 47.40 47.40 142,700 -0.71(-1.48%)
Jun 19, 2009 48.11 48.11 48.11 48.11 100 +0.49(+1.04%)
Jun 18, 2009 47.63 47.63 47.62 47.62 1,000 +0.44(+0.93%)
Jun 17, 2009 47.18 47.18 47.18 47.18 100 -0.23(-0.49%)
Jun 16, 2009 47.41 47.41 47.41 47.41 150 +0.41(+0.87%)
Jun 15, 2009 48.16 48.16 47.00 47.00 400 -2.05(-4.18%)
Jun 12, 2009 49.05 49.05 49.05 49.05 200 +0.05(+0.10%)
Jun 11, 2009 48.75 50.26 48.75 49.00 1,000 +1.32(+2.77%)
Jun 08, 2009 47.68 47.68 47.68 47.68 0 +0.40(+0.85%)
Jun 05, 2009 46.63 47.28 46.63 47.28 795 +0.38(+0.81%)
Jun 04, 2009 46.73 46.90 46.73 46.90 550 +0.25(+0.54%)
Jun 03, 2009 47.41 47.52 46.65 46.65 2,106 -1.37(-2.85%)
Jun 02, 2009 48.02 48.02 48.02 48.02 200 +0.78(+1.65%)
May 29, 2009 47.24 47.24 47.24 0 +1.39(+3.03%)
May 28, 2009 45.89 45.89 45.81 45.85 1,582 +1.26(+2.83%)
May 27, 2009 44.55 44.59 44.55 44.59 16,050 -0.36(-0.80%)
May 26, 2009 43.37 45.11 43.37 44.95 1,782 +2.17(+5.07%)
May 22, 2009 42.58 42.78 42.30 42.78 3,450 +1.21(+2.91%)
May 21, 2009 41.57 41.57 41.57 41.57 120 -0.64(-1.52%)
May 20, 2009 42.21 42.21 42.21 42.21 200 +0.44(+1.05%)
May 19, 2009 40.93 41.77 40.93 41.77 625 +2.51(+6.39%)
May 18, 2009 39.26 39.26 39.26 39.26 130 -0.07(-0.18%)
May 15, 2009 39.33 39.33 39.33 39.33 200 -1.41(-3.46%)
May 12, 2009 40.74 40.74 40.74 0 -0.85(-2.04%)
May 11, 2009 41.27 41.59 41.27 41.59 580 -1.01(-2.37%)
May 08, 2009 41.59 42.60 41.59 42.60 550 +1.69(+4.13%)
May 07, 2009 42.13 42.13 40.91 40.91 2,400 -0.61(-1.47%)
May 06, 2009 41.42 41.52 41.24 41.52 1,393 +1.63(+4.09%)
May 05, 2009 39.89 39.89 39.89 39.89 329 +2.16(+5.72%)
May 04, 2009 37.50 37.73 37.50 37.73 300 +0.83(+2.25%)
May 01, 2009 36.88 36.90 36.88 36.90 410 -0.37(-0.99%)
Apr 30, 2009 37.04 37.27 37.04 37.27 542 +0.87(+2.39%)
Apr 28, 2009 36.40 36.40 36.40 0 +0.05(+0.14%)
Apr 27, 2009 36.55 36.55 36.35 36.35 365 -0.29(-0.79%)
Apr 24, 2009 36.22 36.64 36.22 36.64 400 +1.70(+4.87%)
Apr 23, 2009 34.94 34.94 34.94 34.94 200 -0.88(-2.46%)
Apr 21, 2009 35.82 35.82 35.82 414 +0.32(+0.90%)
Apr 20, 2009 36.81 36.89 35.50 35.50 1,155 -2.74(-7.17%)
Apr 17, 2009 37.31 38.24 37.31 38.24 1,801 +1.17(+3.16%)
Apr 16, 2009 37.00 37.07 37.00 37.07 400 +1.07(+2.97%)
Apr 15, 2009 35.99 36.00 35.99 36.00 850 +0.08(+0.22%)
Apr 14, 2009 36.23 36.39 35.92 35.92 3,366 +1.14(+3.28%)
Apr 13, 2009 34.78 34.78 34.78 34.78 200 +0.17(+0.49%)
Apr 09, 2009 35.03 35.03 34.61 34.61 3,600 +1.51(+4.56%)
Apr 07, 2009 33.10 33.10 33.10 33.10 0 -0.87(-2.56%)
Apr 06, 2009 33.97 33.97 33.97 33.97 200 +1.67(+5.17%)
Mar 31, 2009 32.30 32.30 32.30 32.30 51,326 +1.16(+3.73%)
Mar 30, 2009 31.14 31.14 31.14 31.14 2,760 -2.91(-8.55%)
Mar 26, 2009 33.68 34.05 33.68 34.05 365 -1.58(-4.42%)
Mar 23, 2009 35.63 35.63 35.63 35.63 0 +1.38(+4.02%)
Mar 20, 2009 34.25 34.25 34.25 34.25 200 -0.44(-1.27%)
Mar 19, 2009 34.80 34.80 34.62 34.69 3,000 +0.04(+0.12%)
Mar 18, 2009 33.04 34.65 33.04 34.65 800 +1.80(+5.48%)
Mar 17, 2009 32.81 32.85 32.80 32.85 1,830 -0.72(-2.14%)
Mar 16, 2009 33.31 33.66 33.31 33.57 88,781 +1.80(+5.67%)
Mar 13, 2009 31.77 31.77 31.77 31.77 5,200 +0.02(+0.06%)
Mar 12, 2009 30.20 31.75 30.20 31.75 17,800 +2.00(+6.72%)
Mar 11, 2009 30.20 30.81 29.75 29.75 14,640 +0.85(+2.94%)
Mar 10, 2009 28.90 28.90 28.90 28.90 1,542 +1.80(+6.64%)
Mar 09, 2009 27.45 27.45 27.10 27.10 10,370 -0.93(-3.32%)
Mar 06, 2009 27.62 28.03 27.35 28.03 3,825 +0.46(+1.67%)
Mar 05, 2009 27.92 27.92 27.44 27.57 2,250 -0.36(-1.29%)
Mar 04, 2009 27.93 27.93 27.93 5,800 -0.86(-2.99%)
Mar 02, 2009 28.86 28.86 28.28 28.79 20,788 -0.80(-2.70%)
Feb 27, 2009 28.69 29.79 28.69 29.59 6,327 +0.28(+0.96%)
Feb 26, 2009 30.08 30.08 29.31 29.31 5,403 +1.80(+6.54%)
Feb 25, 2009 25.84 27.51 24.89 27.51 30,708 +1.76(+6.83%)
Feb 24, 2009 24.82 25.75 24.82 25.75 25,909 -0.30(-1.15%)
Feb 23, 2009 26.05 26.05 26.05 26.05 24,395 -0.65(-2.43%)
Feb 20, 2009 25.16 26.70 24.66 26.70 33,355 +0.18(+0.68%)
Feb 19, 2009 26.09 26.52 26.09 26.52 4,120 +0.64(+2.47%)
Feb 18, 2009 26.25 26.25 25.88 25.88 1,239 -1.31(-4.82%)
Feb 17, 2009 27.50 27.50 27.19 27.19 400 -2.32(-7.86%)
Feb 13, 2009 29.56 29.56 29.51 29.51 3,361 +0.09(+0.31%)
Feb 12, 2009 29.50 29.50 28.60 29.42 2,087 +0.27(+0.93%)
Feb 11, 2009 29.15 29.15 29.15 29.15 1,763 +0.95(+3.37%)
Feb 10, 2009 28.25 28.25 28.20 28.20 400 -1.56(-5.24%)
Feb 09, 2009 29.76 29.76 29.76 0 +0.00(+0.00%)
Feb 06, 2009 28.85 29.98 28.85 29.76 615 +0.76(+2.63%)
Feb 05, 2009 28.97 29.00 28.97 29.00 1,295 +0.80(+2.83%)
Feb 04, 2009 27.84 28.56 27.82 28.20 2,665 +0.38(+1.36%)
Feb 03, 2009 27.14 27.91 27.14 27.82 9,916 +0.50(+1.83%)
Feb 02, 2009 26.80 27.69 26.80 27.32 4,590 -0.56(-2.01%)
Jan 30, 2009 27.88 27.88 27.88 27.88 10,404 -1.16(-4.00%)
Jan 29, 2009 29.67 29.67 29.04 29.04 445 -0.64(-2.15%)
Jan 28, 2009 30.00 30.16 29.68 29.68 1,200 +2.55(+9.40%)
Jan 27, 2009 26.67 27.13 26.60 27.13 540 +1.06(+4.07%)
Jan 26, 2009 25.75 26.07 25.75 26.07 756 -0.68(-2.55%)
Jan 23, 2009 25.63 26.75 25.63 26.75 690 +0.00(+0.00%)
Jan 22, 2009 26.01 26.75 25.83 26.75 1,177 +0.42(+1.58%)
Jan 16, 2009 26.33 26.33 26.33 0 +0.00(+0.00%)
Jan 15, 2009 25.51 26.37 25.14 26.33 3,588 -1.17(-4.24%)
Jan 14, 2009 27.50 27.50 27.50 27.50 16,600 -0.29(-1.04%)
Jan 13, 2009 27.79 27.79 27.79 0 +0.00(+0.00%)
Jan 12, 2009 28.19 28.19 27.79 27.79 612 -0.54(-1.90%)
Jan 08, 2009 28.33 28.33 28.33 0 +2.56(+9.92%)
Jan 05, 2009 25.77 25.77 25.77 0 +0.00(+0.00%)
Jan 02, 2009 25.99 25.99 25.76 25.77 885 +0.41(+1.61%)
Jan 01, 2009 25.24 25.36 25.24 25.36 0 +0.00(+0.00%)
Dec 31, 2008 25.24 25.36 25.24 25.36 1,700 +0.21(+0.84%)
Dec 30, 2008 24.87 25.65 24.87 25.15 2,175 -0.51(-1.99%)
Dec 29, 2008 25.11 25.66 25.11 25.66 2,950 +1.28(+5.25%)
Dec 26, 2008 24.34 24.38 24.34 24.38 1,616 -0.28(-1.14%)
Dec 24, 2008 24.77 24.77 24.66 24.66 2,945 -0.56(-2.22%)
Dec 23, 2008 24.86 25.22 24.86 25.22 8,844 +0.31(+1.24%)
Dec 22, 2008 24.38 25.00 24.38 24.91 2,445 +1.57(+6.74%)
Dec 19, 2008 22.41 23.34 22.41 23.34 1,225 +2.61(+12.58%)
Dec 18, 2008 22.52 22.52 20.73 20.73 3,810 -1.67(-7.44%)
Dec 17, 2008 23.21 24.05 22.40 22.40 5,092 +2.21(+10.93%)
Dec 16, 2008 22.46 22.46 20.19 20.19 1,675 -3.27(-13.95%)
Dec 15, 2008 23.97 23.97 23.44 23.47 1,059 -0.99(-4.05%)
Dec 12, 2008 24.46 24.46 24.46 24.46 1,828 +0.42(+1.74%)
Dec 11, 2008 25.00 25.00 23.76 24.04 1,079 -2.79(-10.39%)
Dec 10, 2008 27.65 27.65 26.83 26.83 1,851 -1.42(-5.03%)
Dec 09, 2008 28.37 28.37 28.25 28.25 15,739 -1.37(-4.62%)
Dec 08, 2008 29.58 29.62 29.58 29.62 628 +2.32(+8.51%)
Dec 05, 2008 27.21 27.30 27.21 27.30 420 -2.61(-8.72%)
Dec 04, 2008 29.90 29.90 29.90 29.90 0 +0.00(+0.00%)
Dec 03, 2008 29.90 30.02 29.86 29.90 1,025 -0.93(-3.00%)
Dec 02, 2008 31.15 31.15 30.83 30.83 3,899 -1.57(-4.84%)
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.