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 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%)
Jun 02, 2014 41.81 41.90 41.70 41.70 3,834 -0.28(-0.67%)
May 30, 2014 41.69 41.98 41.69 41.98 12,159 +0.20(+0.49%)
May 29, 2014 41.79 41.94 41.78 41.78 2,225 -0.39(-0.92%)
May 28, 2014 42.61 42.61 42.17 42.17 9,077 -1.17(-2.69%)
May 27, 2014 43.47 43.47 43.29 43.34 1,361 +0.61(+1.42%)
May 23, 2014 42.73 42.73 42.73 0 +0.67(+1.59%)
May 21, 2014 42.06 42.06 42.06 42.06 84 +0.29(+0.70%)
May 20, 2014 41.71 41.88 41.70 41.77 5,348 -0.53(-1.26%)
May 19, 2014 42.30 42.30 42.00 42.30 4,612 +0.31(+0.74%)
May 16, 2014 42.13 42.13 41.96 41.99 4,066 +0.19(+0.45%)
May 15, 2014 41.72 41.81 41.72 41.80 4,729 -0.19(-0.45%)
May 14, 2014 41.99 42.05 41.99 41.99 7,680 -0.02(-0.05%)
May 13, 2014 42.07 42.07 41.92 42.01 1,911 +0.01(+0.02%)
May 12, 2014 42.11 42.11 41.97 42.00 4,009 +0.05(+0.12%)
May 09, 2014 41.93 41.95 41.93 41.95 280 -0.35(-0.83%)
May 08, 2014 42.05 42.30 42.05 42.30 711 +0.37(+0.88%)
May 07, 2014 41.73 41.93 41.73 41.93 1,674 +0.24(+0.58%)
May 06, 2014 41.67 41.73 41.60 41.69 1,773 +0.19(+0.46%)
May 05, 2014 41.32 41.50 41.32 41.50 1,471 -0.04(-0.10%)
May 02, 2014 41.34 41.54 41.33 41.54 1,406 +0.09(+0.23%)
May 01, 2014 41.45 41.45 41.41 41.45 1,545 -0.03(-0.07%)
Apr 30, 2014 41.51 41.51 41.48 41.48 381 +0.07(+0.17%)
Apr 29, 2014 41.50 41.51 41.41 41.41 2,050 +0.44(+1.08%)
Apr 28, 2014 41.50 41.50 40.97 40.97 3,866 -0.05(-0.12%)
Apr 25, 2014 41.00 41.09 40.97 41.02 5,750 -0.15(-0.37%)
Apr 24, 2014 41.23 41.29 41.17 41.17 3,620 +0.18(+0.45%)
Apr 23, 2014 40.99 40.99 40.99 40.99 12,317 -0.01(-0.02%)
Apr 22, 2014 41.15 41.15 41.00 41.00 2,380 -0.31(-0.75%)
Apr 21, 2014 41.39 41.51 41.31 41.31 3,433 +0.01(+0.03%)
Apr 17, 2014 41.30 41.30 41.30 0 +0.12(+0.29%)
Apr 16, 2014 41.18 41.18 41.18 41.18 310 +0.22(+0.54%)
Apr 15, 2014 40.95 40.96 40.95 40.96 854 -0.07(-0.17%)
Apr 14, 2014 41.03 41.03 41.03 41.03 684 +0.25(+0.61%)
Apr 11, 2014 40.91 40.91 40.76 40.78 0 -0.63(-1.52%)
Apr 10, 2014 41.44 41.44 41.41 41.41 6,560 -0.49(-1.17%)
Apr 09, 2014 41.70 41.90 41.70 41.90 535 +0.27(+0.65%)
Apr 08, 2014 41.41 41.82 41.41 41.63 17,830 +0.44(+1.07%)
Apr 07, 2014 41.01 41.47 41.01 41.19 24,174 +0.01(+0.02%)
Apr 04, 2014 41.18 41.18 41.18 41.18 0 +0.36(+0.89%)
Apr 03, 2014 40.63 40.82 40.61 40.82 3,440 +0.13(+0.32%)
Apr 02, 2014 40.60 40.82 40.60 40.69 240,198 +0.39(+0.97%)
Apr 01, 2014 40.21 40.30 40.21 40.30 1,430 +0.20(+0.50%)
Mar 31, 2014 40.23 40.23 39.99 40.10 12,623 +0.25(+0.63%)
Mar 28, 2014 39.76 39.86 39.76 39.85 0 +0.13(+0.33%)
Mar 27, 2014 39.81 39.81 39.65 39.72 78,615 +0.07(+0.18%)
Mar 26, 2014 39.72 39.72 39.65 39.65 5,865 -0.08(-0.20%)
Mar 25, 2014 39.71 39.80 39.71 39.73 1,442 -0.22(-0.56%)
Mar 24, 2014 39.89 39.95 39.76 39.95 9,474 +0.42(+1.07%)
Mar 21, 2014 39.49 39.53 39.49 39.53 8,780 +0.10(+0.26%)
Mar 20, 2014 39.21 39.43 39.06 39.43 2,909 +0.43(+1.10%)
Mar 19, 2014 39.25 39.32 39.00 39.00 5,667 -0.45(-1.14%)
Mar 18, 2014 39.65 39.65 39.35 39.45 49,075 -0.05(-0.13%)
Mar 17, 2014 39.41 39.50 39.41 39.50 611 -0.13(-0.34%)
Mar 13, 2014 39.64 39.64 39.64 940 +0.24(+0.60%)
Mar 12, 2014 39.34 39.40 39.17 39.40 1,851 -0.02(-0.05%)
Mar 11, 2014 39.51 39.51 39.34 39.42 3,017 -0.08(-0.21%)
Mar 10, 2014 39.61 39.62 39.41 39.50 2,474 -0.01(-0.02%)
Mar 07, 2014 39.88 39.88 39.51 39.51 0 -0.53(-1.33%)
Mar 06, 2014 40.13 40.13 40.04 40.04 3,125 +0.15(+0.38%)
Mar 05, 2014 39.69 39.94 39.69 39.89 4,895 +0.22(+0.55%)
Mar 04, 2014 39.74 39.81 39.60 39.67 3,320 +0.03(+0.08%)
Mar 03, 2014 39.58 39.66 39.51 39.64 2,324 -0.53(-1.32%)
Feb 28, 2014 40.05 40.23 40.05 40.17 0 +0.51(+1.29%)
Feb 27, 2014 39.64 39.67 39.64 39.66 57,447 -0.08(-0.20%)
Feb 26, 2014 39.73 39.79 39.73 39.74 4,328 -0.20(-0.50%)
Feb 25, 2014 39.70 39.96 39.70 39.94 4,052 +0.79(+2.01%)
Feb 24, 2014 39.15 39.22 39.15 39.15 1,422 -0.07(-0.17%)
Feb 21, 2014 39.22 39.22 39.22 39.22 0 -0.27(-0.68%)
Feb 20, 2014 39.60 39.60 39.43 39.48 932 -0.02(-0.04%)
Feb 19, 2014 39.61 39.61 39.50 39.50 848 -0.22(-0.55%)
Feb 18, 2014 40.39 40.49 39.72 39.72 7,170 -0.17(-0.43%)
Feb 14, 2014 39.89 39.89 39.89 0 -39.37(-49.67%)
Feb 13, 2014 78.71 79.26 78.71 79.26 963 +0.92(+1.17%)
Feb 12, 2014 78.34 78.34 78.34 78.34 603 +0.47(+0.60%)
Feb 11, 2014 76.69 77.88 76.69 77.88 1,003 +0.89(+1.15%)
Feb 10, 2014 77.29 77.29 76.92 76.99 1,452 -0.25(-0.33%)
Feb 06, 2014 77.24 77.24 77.24 9,174 +1.23(+1.62%)
Feb 05, 2014 75.62 76.01 75.62 76.01 17,103 +0.23(+0.31%)
Feb 04, 2014 75.78 75.78 75.78 75.78 521 +1.23(+1.64%)
Feb 03, 2014 74.93 74.93 74.55 74.55 16,228 -0.66(-0.88%)
Jan 31, 2014 74.98 75.21 74.37 75.21 0 -0.36(-0.48%)
Jan 30, 2014 75.15 75.76 75.14 75.57 15,332 +0.60(+0.80%)
Jan 29, 2014 75.83 75.83 74.97 74.97 1,974 -1.74(-2.27%)
Jan 28, 2014 76.67 76.71 76.67 76.71 734 +0.04(+0.06%)
Jan 27, 2014 77.68 77.68 76.67 76.67 21,631 -1.67(-2.14%)
Jan 24, 2014 78.27 78.37 78.27 78.34 0 -0.68(-0.86%)
Jan 23, 2014 80.30 80.30 79.02 79.02 1,279 -1.28(-1.59%)
Jan 22, 2014 81.34 81.34 80.30 80.30 1,321 -0.81(-1.00%)
Jan 21, 2014 82.19 82.19 81.11 81.11 1,701 +0.23(+0.29%)
Jan 17, 2014 80.88 80.88 80.88 0 +0.42(+0.52%)
Jan 16, 2014 80.20 80.48 80.20 80.46 1,056 +0.70(+0.87%)
Jan 15, 2014 79.93 79.93 79.75 79.76 2,857 -0.19(-0.23%)
Jan 14, 2014 80.45 80.53 79.79 79.95 2,260 -1.18(-1.45%)
Jan 13, 2014 81.00 81.14 80.87 81.13 31,139 +0.24(+0.30%)
Jan 10, 2014 81.10 81.10 80.25 80.89 1,209 -0.19(-0.23%)
Jan 09, 2014 80.40 81.42 80.40 81.08 3,975 +0.32(+0.40%)
Jan 08, 2014 80.62 80.76 80.15 80.76 3,633 -0.70(-0.86%)
Jan 07, 2014 81.65 81.85 81.37 81.46 1,138 -0.34(-0.42%)
Jan 06, 2014 82.51 82.51 81.80 81.80 1,534 -1.40(-1.68%)
Jan 03, 2014 82.78 83.20 82.76 83.20 0 +0.94(+1.14%)
Jan 02, 2014 82.46 82.46 82.26 82.26 488 -0.89(-1.07%)
Dec 31, 2013 83.15 83.15 83.15 0 +0.34(+0.41%)
Dec 30, 2013 82.48 82.97 82.48 82.81 1,318 +0.32(+0.39%)
Dec 27, 2013 82.95 82.95 82.49 82.49 0 -0.41(-0.49%)
Dec 26, 2013 83.15 83.15 82.90 82.90 395 -0.28(-0.34%)
Dec 24, 2013 83.21 83.21 83.18 83.18 769 -0.79(-0.94%)
Dec 23, 2013 84.29 84.31 83.97 83.97 1,269 +0.43(+0.51%)
Dec 20, 2013 82.95 83.66 82.95 83.54 0 +0.73(+0.88%)
Dec 19, 2013 82.96 82.96 82.73 82.81 1,296 +0.28(+0.34%)
Dec 18, 2013 82.53 82.53 82.53 82.53 501 -1.07(-1.27%)
Dec 17, 2013 83.50 83.87 83.50 83.60 1,342 -0.51(-0.61%)
Dec 16, 2013 83.84 84.19 83.84 84.11 6,389 +0.78(+0.94%)
Dec 13, 2013 83.09 83.34 83.09 83.33 0 +0.34(+0.41%)
Dec 12, 2013 83.05 83.05 82.75 82.99 30,920 -0.53(-0.64%)
Dec 11, 2013 83.52 83.52 83.52 83.52 507 -0.81(-0.96%)
Dec 10, 2013 84.26 84.35 84.26 84.33 1,497 -0.32(-0.38%)
Dec 09, 2013 83.70 84.70 83.70 84.65 1,555 +0.42(+0.50%)
Dec 06, 2013 84.04 84.32 83.24 84.23 2,000 +0.31(+0.37%)
Dec 05, 2013 83.78 83.92 82.80 83.92 1,970 -0.06(-0.07%)
Dec 04, 2013 85.94 86.07 83.98 83.98 1,850 -1.14(-1.34%)
Dec 03, 2013 86.56 86.56 85.10 85.12 4,015 -1.97(-2.26%)
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.