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

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
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 (%)
Aug 31, 2010 58.08 58.08 57.70 57.70 1,187 -0.04(-0.07%)
Aug 30, 2010 58.04 58.04 57.74 57.74 4,200 +0.61(+1.07%)
Aug 27, 2010 55.12 57.13 55.12 57.13 14,540 +2.25(+4.10%)
Aug 26, 2010 53.27 54.89 53.25 54.88 3,400 +2.60(+4.97%)
Aug 25, 2010 52.08 52.28 51.85 52.28 655 -0.10(-0.19%)
Aug 24, 2010 53.19 53.19 52.38 52.38 6,716 -2.10(-3.86%)
Aug 23, 2010 54.79 54.89 54.48 54.48 6,277 +0.42(+0.77%)
Aug 20, 2010 54.07 54.07 54.07 54.07 4,100 -0.68(-1.24%)
Aug 19, 2010 54.75 54.75 54.75 54.75 4,400 -0.52(-0.95%)
Aug 18, 2010 54.64 55.27 54.59 55.27 7,400 +0.80(+1.47%)
Aug 17, 2010 54.69 54.69 54.47 54.47 3,700 -0.11(-0.20%)
Aug 13, 2010 54.58 54.58 54.58 0 +0.35(+0.64%)
Aug 12, 2010 54.95 54.95 54.23 54.23 6,900 -2.81(-4.92%)
Aug 10, 2010 57.04 57.04 57.04 0 -0.62(-1.08%)
Aug 06, 2010 57.66 57.66 57.66 0 -1.26(-2.13%)
Aug 05, 2010 58.92 58.92 58.92 58.92 3,512 +0.90(+1.56%)
Aug 03, 2010 58.02 58.02 58.02 2,300 +0.32(+0.55%)
Aug 02, 2010 58.75 58.75 57.70 57.70 400 +1.02(+1.81%)
Jul 28, 2010 56.68 56.68 56.68 56.68 2,500 +0.68(+1.21%)
Jul 26, 2010 56.00 56.00 56.00 0 +0.88(+1.59%)
Jul 23, 2010 54.55 55.30 54.50 55.12 14,283 +0.76(+1.40%)
Jul 22, 2010 54.44 54.44 54.36 54.36 553 +0.85(+1.59%)
Jul 21, 2010 53.51 53.51 53.51 53.51 100 -2.72(-4.83%)
Jul 15, 2010 56.23 56.23 56.23 2,900 -0.67(-1.18%)
Jul 14, 2010 57.55 57.69 56.90 56.90 1,964 -0.10(-0.18%)
Jul 13, 2010 56.70 57.01 56.67 57.00 4,400 +1.03(+1.84%)
Jul 12, 2010 55.97 55.97 55.97 55.97 200 +0.48(+0.87%)
Jul 09, 2010 55.33 55.50 55.32 55.49 700 +1.01(+1.85%)
Jul 08, 2010 54.51 54.51 54.48 54.48 4,000 +0.63(+1.17%)
Jul 07, 2010 52.90 53.89 52.90 53.85 2,800 +1.07(+2.02%)
Jul 06, 2010 52.13 52.78 52.13 52.78 3,800 +1.49(+2.91%)
Jul 02, 2010 51.54 51.57 51.29 51.29 4,100 -1.09(-2.08%)
Jun 29, 2010 52.38 52.38 52.38 0 -2.39(-4.37%)
Jun 24, 2010 54.77 54.77 54.77 1,201 -0.24(-0.44%)
Jun 23, 2010 54.55 55.09 54.55 55.02 14,722 -2.09(-3.65%)
Jun 22, 2010 57.10 57.10 57.10 57.10 10,896 -0.62(-1.07%)
Jun 21, 2010 57.30 57.75 57.26 57.72 29,288 +0.20(+0.35%)
Jun 18, 2010 57.52 57.52 57.52 57.52 2,504 +0.32(+0.55%)
Jun 17, 2010 57.69 57.69 57.13 57.20 27,034 -0.27(-0.47%)
Jun 16, 2010 57.68 57.68 57.47 57.47 3,004 +0.24(+0.42%)
Jun 15, 2010 57.07 57.23 57.07 57.23 21,896 +0.62(+1.10%)
Jun 14, 2010 56.61 56.61 56.61 56.61 29,508 +1.16(+2.08%)
Jun 11, 2010 55.92 55.92 55.45 55.45 2,508 -0.11(-0.20%)
Jun 10, 2010 55.23 55.57 55.23 55.57 6,104 +1.14(+2.09%)
Jun 08, 2010 54.43 54.43 54.43 54.43 13,368 +0.11(+0.21%)
Jun 07, 2010 54.30 54.32 54.30 54.32 28,633 +0.39(+0.72%)
Jun 04, 2010 54.07 54.07 53.93 53.93 5,218 -1.78(-3.20%)
Jun 03, 2010 56.21 56.21 55.71 55.71 7,371 +0.09(+0.17%)
Jun 02, 2010 55.14 55.62 55.14 55.62 6,911 +1.30(+2.39%)
Jun 01, 2010 54.32 54.32 54.30 54.32 3,200 -1.69(-3.03%)
May 28, 2010 56.01 56.01 56.01 56.01 6,803 +0.26(+0.47%)
May 26, 2010 55.75 55.75 55.75 800 +2.02(+3.76%)
May 25, 2010 52.85 53.73 52.77 53.73 5,300 -0.97(-1.78%)
May 21, 2010 54.70 54.70 54.70 0 +0.50(+0.92%)
May 20, 2010 54.23 54.52 54.20 54.20 2,800 -2.05(-3.64%)
May 19, 2010 56.86 56.86 56.25 56.25 8,184 -1.19(-2.07%)
May 18, 2010 58.18 58.18 57.44 57.44 2,700 +0.02(+0.03%)
May 17, 2010 56.98 57.42 56.98 57.42 18,330 -1.04(-1.78%)
May 14, 2010 60.18 60.18 58.37 58.46 8,178 -1.54(-2.57%)
May 13, 2010 60.51 60.51 60.00 60.00 6,100 +0.12(+0.19%)
May 12, 2010 59.86 59.88 59.86 59.88 3,000 -0.59(-0.97%)
May 11, 2010 60.47 60.47 60.47 60.47 7,250 +1.79(+3.05%)
May 10, 2010 56.59 58.68 56.59 58.68 5,756 +2.56(+4.56%)
May 07, 2010 56.12 56.12 56.12 56.12 5,400 -0.84(-1.48%)
May 06, 2010 57.82 57.83 56.96 56.96 7,100 -2.24(-3.78%)
May 05, 2010 59.00 59.20 59.00 59.20 6,050 -1.04(-1.72%)
May 04, 2010 60.19 60.54 60.10 60.24 5,500 -1.74(-2.80%)
May 03, 2010 61.98 61.98 61.98 61.98 3,000 -0.55(-0.88%)
Apr 29, 2010 62.53 62.53 62.53 62.53 23,900 +0.47(+0.76%)
Apr 28, 2010 61.93 62.06 61.64 62.06 10,011 +0.01(+0.02%)
Apr 27, 2010 63.68 63.71 62.05 62.05 3,700 -1.52(-2.39%)
Apr 26, 2010 63.93 63.93 63.57 63.57 3,800 -0.27(-0.42%)
Apr 23, 2010 64.00 64.06 63.83 63.84 6,300 +0.09(+0.14%)
Apr 21, 2010 63.75 63.75 63.75 63.75 2,300 +2.12(+3.44%)
Apr 19, 2010 61.63 61.63 61.63 61.63 35,173 +0.11(+0.19%)
Apr 16, 2010 62.31 62.31 61.49 61.51 2,035 -1.28(-2.03%)
Apr 15, 2010 62.79 62.79 62.79 62.79 5,651 -0.28(-0.44%)
Apr 14, 2010 62.15 63.07 62.15 63.07 3,329 +2.35(+3.87%)
Apr 13, 2010 60.96 60.96 60.72 60.72 3,345 -0.33(-0.54%)
Apr 12, 2010 61.03 61.05 60.78 61.05 2,902 +0.40(+0.66%)
Apr 08, 2010 60.65 60.65 60.65 60.65 5,200 -0.11(-0.18%)
Apr 07, 2010 61.54 61.54 60.76 60.76 27,735 -1.41(-2.28%)
Apr 06, 2010 61.97 62.17 61.97 62.17 2,540 +0.19(+0.31%)
Apr 05, 2010 62.01 62.09 61.82 61.98 5,370 -0.19(-0.31%)
Apr 01, 2010 62.18 62.18 62.18 0 +1.37(+2.25%)
Mar 31, 2010 60.39 60.81 60.39 60.81 5,400 +0.51(+0.84%)
Mar 30, 2010 60.74 60.74 60.30 60.30 7,700 -0.08(-0.13%)
Mar 29, 2010 60.65 60.65 60.38 60.38 1,165 +0.51(+0.86%)
Mar 26, 2010 61.16 61.16 59.87 59.87 27,250 -1.36(-2.23%)
Mar 24, 2010 61.23 61.23 61.23 61.23 3,322 -0.28(-0.46%)
Mar 23, 2010 61.43 61.55 61.43 61.51 5,050 -0.61(-0.98%)
Mar 22, 2010 61.68 62.25 61.68 62.12 3,594 -0.34(-0.54%)
Mar 19, 2010 62.27 62.46 62.26 62.46 4,600 +0.41(+0.65%)
Mar 18, 2010 61.85 62.05 61.72 62.05 1,690 +0.25(+0.40%)
Mar 17, 2010 61.94 61.94 61.80 61.80 800 +0.33(+0.54%)
Mar 16, 2010 61.48 61.54 61.47 61.47 6,500 +1.36(+2.26%)
Mar 15, 2010 60.09 60.11 60.09 60.11 3,300 +0.40(+0.67%)
Mar 11, 2010 59.71 59.71 59.71 59.71 0 +0.14(+0.23%)
Mar 10, 2010 59.83 59.83 59.57 59.57 400 -0.25(-0.41%)
Mar 09, 2010 59.87 59.88 59.82 59.82 35,171 -1.42(-2.32%)
Mar 08, 2010 61.26 61.28 61.23 61.24 2,000 +0.40(+0.67%)
Mar 05, 2010 60.84 60.84 60.78 60.84 3,038 +0.78(+1.29%)
Mar 03, 2010 60.06 60.06 60.06 5,200 +0.03(+0.05%)
Mar 02, 2010 57.99 60.04 57.99 60.03 4,000 +0.82(+1.38%)
Mar 01, 2010 57.68 59.21 57.68 59.21 1,500 +1.91(+3.33%)
Feb 26, 2010 57.30 57.30 57.30 57.30 3,200 +1.82(+3.28%)
Feb 25, 2010 55.48 55.48 55.48 55.48 5,800 +0.08(+0.14%)
Feb 24, 2010 55.41 55.41 55.41 55.41 200 +0.12(+0.21%)
Feb 23, 2010 55.03 55.29 55.02 55.29 6,718 -0.68(-1.21%)
Feb 22, 2010 56.42 56.42 55.97 55.97 585 +0.00(+0.00%)
Feb 19, 2010 55.94 56.07 55.92 55.97 5,700 -0.59(-1.04%)
Feb 17, 2010 56.56 56.56 56.56 6,100 -0.01(-0.02%)
Feb 16, 2010 56.32 56.57 56.32 56.57 6,200 +1.55(+2.81%)
Feb 12, 2010 55.03 55.03 55.03 0 +1.22(+2.26%)
Feb 11, 2010 54.21 54.21 53.81 53.81 4,750 -0.04(-0.07%)
Feb 10, 2010 53.27 53.85 53.27 53.85 1,200 +0.64(+1.19%)
Feb 09, 2010 53.44 53.44 53.18 53.21 775 +0.28(+0.53%)
Feb 08, 2010 53.54 53.54 52.90 52.93 7,415 +0.22(+0.42%)
Feb 05, 2010 52.71 52.71 52.71 52.71 2,900 -0.97(-1.80%)
Feb 04, 2010 53.43 53.68 52.97 53.68 4,554 -1.52(-2.76%)
Feb 02, 2010 55.20 55.20 55.20 2,900 +1.81(+3.39%)
Feb 01, 2010 53.80 53.80 53.38 53.39 764 +0.22(+0.41%)
Jan 29, 2010 53.82 53.82 53.17 53.17 2,410 -0.74(-1.38%)
Jan 28, 2010 53.88 53.91 53.87 53.91 2,100 -0.36(-0.66%)
Jan 27, 2010 53.51 54.27 53.51 54.27 1,569 +0.33(+0.62%)
Jan 25, 2010 53.94 53.94 53.94 2,900 +0.53(+0.99%)
Jan 22, 2010 53.74 53.80 53.41 53.41 2,065 -2.64(-4.71%)
Jan 20, 2010 56.05 56.05 56.05 56.05 1,000 -0.93(-1.63%)
Jan 19, 2010 57.44 57.44 56.98 56.98 3,750 -0.67(-1.16%)
Jan 15, 2010 57.65 57.65 57.65 0 -0.11(-0.19%)
Jan 14, 2010 57.69 57.76 57.69 57.76 200 +0.71(+1.25%)
Jan 13, 2010 56.53 57.14 56.46 57.05 1,850 +0.76(+1.34%)
Jan 12, 2010 56.66 56.66 56.18 56.29 2,200 -0.32(-0.56%)
Jan 08, 2010 56.61 56.61 56.61 3,800 -0.80(-1.39%)
Jan 07, 2010 58.13 58.13 57.41 57.41 1,200 -0.71(-1.23%)
Jan 06, 2010 58.12 58.12 58.12 58.12 500 +0.45(+0.79%)
Jan 05, 2010 57.72 57.75 57.67 57.67 70,666 +0.24(+0.41%)
Jan 04, 2010 57.43 57.43 57.43 57.43 5,400 +0.20(+0.36%)
Dec 31, 2009 57.23 57.23 57.23 0 +0.54(+0.95%)
Dec 30, 2009 56.73 56.73 56.69 56.69 6,700 -0.83(-1.45%)
Dec 29, 2009 57.67 57.67 57.38 57.52 5,450 -2.03(-3.41%)
Dec 28, 2009 59.55 59.55 59.55 59.55 150 +2.28(+3.98%)
Dec 24, 2009 56.87 57.27 56.87 57.27 650 +0.17(+0.30%)
Dec 23, 2009 57.08 57.25 56.94 57.10 5,449 -0.86(-1.48%)
Dec 21, 2009 57.96 57.96 57.96 57.96 0 +1.35(+2.39%)
Dec 18, 2009 56.61 56.61 56.61 56.61 1,300 +0.59(+1.05%)
Dec 17, 2009 56.11 56.11 56.02 56.02 25,868 -0.09(-0.17%)
Dec 15, 2009 56.11 56.11 56.11 0 -0.59(-1.05%)
Dec 14, 2009 56.70 56.70 56.70 56.70 500 +0.71(+1.27%)
Dec 10, 2009 55.99 55.99 55.99 55.99 0 +1.69(+3.12%)
Dec 09, 2009 54.00 54.30 54.00 54.30 400 -0.65(-1.18%)
Dec 08, 2009 55.81 55.81 54.95 54.95 936 -2.30(-4.01%)
Dec 07, 2009 57.11 57.33 57.11 57.24 20,700 -1.46(-2.49%)
Dec 04, 2009 58.71 58.71 58.71 58.71 100 +1.08(+1.88%)
Dec 03, 2009 61.01 61.01 57.62 57.62 5,400 -3.83(-6.24%)
Dec 02, 2009 61.39 61.46 61.28 61.46 6,200 +0.27(+0.44%)
Dec 01, 2009 61.00 61.41 61.00 61.19 1,196 +1.19(+1.98%)
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%)
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.