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

National Bank of Canada (OP: NTIOF )

84.24 +0.85 (+1.02%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 9, 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 (%)
Mar 31, 2017 41.90 41.90 41.90 41.90 36,361 -0.02(-0.06%)
Mar 30, 2017 42.23 42.23 41.92 41.92 2,472 +0.04(+0.10%)
Mar 27, 2017 41.88 41.88 41.88 1,400 +0.27(+0.65%)
Mar 24, 2017 41.61 41.61 41.61 41.61 400 -0.19(-0.45%)
Mar 23, 2017 41.78 41.80 41.75 41.80 1,592 -0.03(-0.07%)
Mar 22, 2017 41.53 41.83 41.53 41.83 843 -0.27(-0.64%)
Mar 21, 2017 42.75 42.75 42.10 42.10 2,329 -0.75(-1.75%)
Mar 20, 2017 42.54 42.85 42.53 42.85 1,640 -0.20(-0.46%)
Mar 17, 2017 43.41 43.41 43.05 43.05 22,730 +0.30(+0.70%)
Mar 15, 2017 42.75 42.75 42.75 0 -0.12(-0.29%)
Mar 14, 2017 42.88 42.88 42.88 42.88 100 -0.15(-0.35%)
Mar 10, 2017 43.03 43.03 43.03 1,000 -0.12(-0.28%)
Mar 09, 2017 43.18 43.30 43.15 43.15 1,976 -0.56(-1.29%)
Mar 08, 2017 43.71 43.71 43.71 43.71 1,100 -0.02(-0.04%)
Mar 07, 2017 43.72 43.94 43.72 43.73 669 -0.15(-0.33%)
Mar 06, 2017 43.03 43.99 43.03 43.88 6,761 +0.22(+0.51%)
Mar 03, 2017 43.50 43.66 43.48 43.66 2,865 -0.02(-0.05%)
Mar 02, 2017 43.42 43.68 43.42 43.68 30,001 +0.64(+1.48%)
Mar 01, 2017 43.49 43.49 43.04 43.04 3,757 +0.35(+0.81%)
Feb 28, 2017 43.07 43.18 42.70 42.70 4,471 -0.73(-1.69%)
Feb 27, 2017 43.80 43.80 43.24 43.43 5,310 -0.85(-1.92%)
Feb 24, 2017 44.29 44.29 44.28 44.28 200 -0.52(-1.16%)
Feb 23, 2017 44.72 44.80 44.72 44.80 4,724 +0.09(+0.20%)
Feb 22, 2017 44.50 44.71 44.50 44.71 900 +0.22(+0.51%)
Feb 21, 2017 44.48 44.48 44.48 44.48 522 -0.16(-0.35%)
Feb 16, 2017 44.64 44.64 44.64 0 +0.28(+0.62%)
Feb 15, 2017 44.34 44.38 44.34 44.37 602 -0.03(-0.06%)
Feb 14, 2017 44.39 44.39 44.39 44.39 2,325 +0.11(+0.25%)
Feb 13, 2017 44.00 44.28 44.00 44.28 5,372 +0.53(+1.21%)
Feb 09, 2017 43.75 43.75 43.75 9,300 +0.65(+1.50%)
Feb 07, 2017 43.10 43.10 43.10 949 +0.01(+0.03%)
Feb 06, 2017 43.09 43.09 43.09 43.09 2,450 +0.05(+0.11%)
Feb 03, 2017 43.04 43.04 43.04 43.04 111 +0.17(+0.39%)
Feb 02, 2017 42.87 42.87 42.87 42.87 139,956 +0.33(+0.77%)
Feb 01, 2017 42.64 42.64 42.54 42.54 987 -0.64(-1.47%)
Jan 31, 2017 43.22 43.22 43.14 43.18 1,200 +0.23(+0.54%)
Jan 30, 2017 42.83 42.95 42.83 42.95 7,945 -0.05(-0.12%)
Jan 27, 2017 43.18 43.18 42.96 43.00 5,079 -0.10(-0.24%)
Jan 26, 2017 43.10 43.10 43.10 43.10 587 -0.13(-0.31%)
Jan 25, 2017 42.93 43.30 42.93 43.24 10,976 +0.63(+1.48%)
Jan 24, 2017 42.09 42.61 42.09 42.61 804 +1.23(+2.98%)
Jan 23, 2017 41.38 41.38 41.38 41.38 250 -0.17(-0.42%)
Jan 20, 2017 41.55 41.55 41.55 41.55 100 -0.00(-0.00%)
Jan 19, 2017 41.18 41.55 41.18 41.55 1,038 -0.37(-0.89%)
Jan 18, 2017 41.93 41.93 41.92 41.92 2,000 +0.08(+0.20%)
Jan 17, 2017 41.85 41.85 41.78 41.84 3,765 -0.26(-0.62%)
Jan 13, 2017 42.10 42.10 42.10 0 +0.20(+0.48%)
Jan 12, 2017 41.87 41.90 41.87 41.90 600 +0.69(+1.68%)
Jan 11, 2017 41.40 41.40 41.21 41.21 3,930 -0.09(-0.22%)
Jan 10, 2017 41.44 41.45 41.30 41.30 7,650 -0.19(-0.45%)
Jan 09, 2017 41.49 41.49 41.49 41.49 802 -0.48(-1.15%)
Jan 06, 2017 42.04 42.04 41.82 41.97 799 -0.01(-0.02%)
Jan 05, 2017 42.00 42.00 41.98 41.98 998 +0.51(+1.23%)
Jan 04, 2017 41.47 41.47 41.47 41.47 151 +0.70(+1.71%)
Jan 03, 2017 40.55 40.77 40.54 40.77 4,300 +0.15(+0.38%)
Dec 30, 2016 40.62 40.62 40.62 0 +0.02(+0.06%)
Dec 29, 2016 40.74 40.74 40.59 40.59 1,838 -0.19(-0.45%)
Dec 28, 2016 40.40 40.78 40.40 40.78 1,900 +0.44(+1.09%)
Dec 27, 2016 40.37 40.37 40.33 40.34 16,654 -0.43(-1.05%)
Dec 23, 2016 40.77 40.77 40.77 0 -0.24(-0.59%)
Dec 22, 2016 41.04 41.04 41.00 41.01 1,065 -0.64(-1.53%)
Dec 21, 2016 41.47 41.65 41.47 41.65 1,300 +0.03(+0.06%)
Dec 20, 2016 41.70 41.70 41.62 41.62 3,350 +0.11(+0.26%)
Dec 19, 2016 41.41 41.51 41.41 41.51 460 +0.00(+0.01%)
Dec 16, 2016 41.30 41.51 41.30 41.51 1,345 +0.44(+1.07%)
Dec 15, 2016 40.98 41.14 40.98 41.07 3,443 -0.33(-0.80%)
Dec 14, 2016 41.90 41.90 41.40 41.40 6,544 -0.31(-0.74%)
Dec 13, 2016 41.69 41.95 41.69 41.71 9,373 +0.18(+0.43%)
Dec 12, 2016 41.75 41.75 41.53 41.53 8,245 +0.04(+0.09%)
Dec 09, 2016 41.43 41.49 41.43 41.49 2,931 +0.29(+0.71%)
Dec 08, 2016 40.95 41.20 40.95 41.20 4,944 +0.59(+1.46%)
Dec 07, 2016 40.56 40.82 40.56 40.61 5,479 +0.38(+0.94%)
Dec 06, 2016 39.30 40.23 39.30 40.23 65,860 +0.86(+2.18%)
Dec 05, 2016 38.78 39.48 38.78 39.37 16,871 +0.97(+2.53%)
Dec 02, 2016 38.53 38.53 38.20 38.40 18,327 +0.17(+0.44%)
Dec 01, 2016 37.61 38.33 37.61 38.23 11,663 +0.81(+2.18%)
Nov 30, 2016 37.34 37.62 37.32 37.42 7,598 +0.08(+0.20%)
Nov 29, 2016 37.38 37.43 37.34 37.34 2,050 -0.05(-0.13%)
Nov 28, 2016 37.39 37.58 37.39 37.39 1,665 +0.38(+1.03%)
Nov 25, 2016 36.92 37.01 36.92 37.01 3,100 +0.16(+0.43%)
Nov 23, 2016 36.85 36.85 36.85 0 +0.02(+0.06%)
Nov 22, 2016 37.20 37.20 36.83 36.83 1,052 -0.23(-0.63%)
Nov 21, 2016 37.08 37.21 37.06 37.06 2,804 +0.40(+1.10%)
Nov 18, 2016 36.16 36.66 36.16 36.66 700 +0.87(+2.44%)
Nov 16, 2016 35.78 35.78 35.78 260 -0.12(-0.32%)
Nov 15, 2016 35.63 35.90 35.63 35.90 502 +0.48(+1.35%)
Nov 14, 2016 35.36 35.49 35.36 35.42 17,782 +0.23(+0.66%)
Nov 11, 2016 35.13 35.40 35.13 35.19 3,701 -0.48(-1.35%)
Nov 09, 2016 35.67 35.67 35.67 7 -0.05(-0.15%)
Nov 08, 2016 35.31 35.73 35.29 35.73 1,962 +0.40(+1.12%)
Nov 07, 2016 35.32 35.36 35.32 35.33 2,446 +0.45(+1.28%)
Nov 04, 2016 35.00 35.00 34.83 34.88 2,080 -0.50(-1.40%)
Nov 02, 2016 35.38 35.38 35.38 4 -0.33(-0.93%)
Nov 01, 2016 35.99 35.99 35.65 35.71 2,667 +0.05(+0.14%)
Oct 31, 2016 35.69 35.69 35.66 35.66 24,181 +0.04(+0.11%)
Oct 28, 2016 35.79 35.79 35.60 35.62 9,140 +0.06(+0.17%)
Oct 27, 2016 35.00 35.56 35.00 35.56 4,692 +0.44(+1.26%)
Oct 26, 2016 35.12 35.12 35.12 35.12 872 +0.05(+0.14%)
Oct 25, 2016 35.07 35.07 35.07 35.07 168 +0.00(+0.00%)
Oct 24, 2016 35.00 35.07 35.00 35.07 295 -0.03(-0.09%)
Oct 21, 2016 35.10 35.10 35.10 35.10 4,358 -0.04(-0.12%)
Oct 20, 2016 35.14 35.14 35.14 35.14 368 -0.05(-0.15%)
Oct 19, 2016 34.91 35.24 34.86 35.20 5,443 +0.42(+1.19%)
Oct 18, 2016 34.78 34.78 34.78 34.78 675 +0.25(+0.73%)
Oct 17, 2016 34.53 34.53 34.53 34.53 6,215 -0.12(-0.35%)
Oct 14, 2016 34.65 34.65 34.65 34.65 100 +0.06(+0.18%)
Oct 13, 2016 34.19 34.59 34.19 34.59 1,114 +0.19(+0.54%)
Oct 12, 2016 34.47 34.47 34.40 34.40 91,150 -0.02(-0.06%)
Oct 11, 2016 34.34 34.59 34.34 34.42 1,279 -0.05(-0.15%)
Oct 07, 2016 34.47 34.47 34.47 43 -0.62(-1.76%)
Oct 06, 2016 35.09 35.09 35.09 35.09 1,060 -0.14(-0.40%)
Oct 05, 2016 35.19 35.23 35.19 35.23 899 +0.32(+0.92%)
Oct 04, 2016 34.96 34.96 34.91 34.91 768 -0.65(-1.83%)
Oct 03, 2016 35.56 35.56 35.56 35.56 30 +0.00(+0.00%)
Sep 30, 2016 35.50 35.60 35.50 35.56 1,847 +0.16(+0.46%)
Sep 29, 2016 35.84 35.84 35.40 35.40 2,650 -0.25(-0.71%)
Sep 28, 2016 34.96 35.65 34.96 35.65 790 +0.74(+2.11%)
Sep 27, 2016 34.86 35.00 34.77 34.91 3,017 -0.04(-0.11%)
Sep 26, 2016 35.31 35.31 34.95 34.95 1,333 -0.70(-1.97%)
Sep 23, 2016 35.65 35.65 35.65 35.65 1,066 -0.56(-1.54%)
Sep 22, 2016 36.21 36.21 36.21 36.21 200 -0.07(-0.19%)
Sep 21, 2016 36.28 36.28 36.28 36.28 200 +0.16(+0.44%)
Sep 20, 2016 36.05 36.12 36.05 36.12 390 -0.19(-0.51%)
Sep 19, 2016 36.34 36.34 36.05 36.31 2,500 +0.77(+2.16%)
Sep 16, 2016 35.53 35.54 35.53 35.54 1,792 -0.06(-0.17%)
Sep 14, 2016 35.60 35.60 35.60 0 -0.08(-0.23%)
Sep 13, 2016 35.93 35.93 35.68 35.68 3,336 -0.54(-1.49%)
Sep 12, 2016 36.13 36.25 36.08 36.22 3,940 -0.66(-1.79%)
Sep 08, 2016 36.88 36.88 36.88 11 +0.14(+0.37%)
Sep 07, 2016 36.84 36.84 36.74 36.74 1,200 -0.11(-0.30%)
Sep 06, 2016 36.78 36.85 36.64 36.85 9,629 +0.71(+1.97%)
Sep 02, 2016 36.14 36.14 36.14 0 +0.99(+2.82%)
Aug 31, 2016 35.15 35.15 35.15 45 -1.19(-3.28%)
Aug 30, 2016 36.25 36.35 36.25 36.34 7,744 +0.08(+0.23%)
Aug 29, 2016 36.03 36.26 36.03 36.26 6,123 -0.14(-0.39%)
Aug 26, 2016 36.44 36.75 36.40 36.40 3,209 +0.15(+0.42%)
Aug 25, 2016 36.82 36.82 36.25 36.25 3,225 -0.24(-0.66%)
Aug 24, 2016 36.54 36.54 36.42 36.49 2,178 +0.28(+0.78%)
Aug 23, 2016 36.41 36.42 36.21 36.21 1,776 +0.61(+1.70%)
Aug 22, 2016 35.60 35.60 35.60 35.60 236 -0.17(-0.47%)
Aug 19, 2016 35.50 35.77 35.50 35.77 2,000 +0.10(+0.28%)
Aug 17, 2016 35.67 35.67 35.67 0 -0.04(-0.11%)
Aug 16, 2016 35.55 35.78 35.55 35.71 2,560 +0.21(+0.59%)
Aug 15, 2016 35.58 35.58 35.40 35.50 2,437 +0.15(+0.42%)
Aug 12, 2016 35.41 35.41 35.35 35.35 1,349 -0.20(-0.56%)
Aug 11, 2016 35.38 35.56 35.38 35.55 2,450 +0.36(+1.02%)
Aug 10, 2016 35.10 35.23 35.10 35.19 5,246 +0.35(+1.00%)
Aug 09, 2016 34.88 34.88 34.69 34.84 2,010 +0.58(+1.69%)
Aug 08, 2016 33.92 34.26 33.92 34.26 6,747 +0.41(+1.21%)
Aug 05, 2016 33.63 33.90 33.63 33.85 7,529 -0.14(-0.41%)
Aug 04, 2016 33.99 33.99 33.99 33.99 2,000 +0.05(+0.16%)
Aug 03, 2016 33.83 33.94 33.80 33.94 3,950 +0.14(+0.41%)
Aug 02, 2016 33.90 33.90 33.70 33.80 3,505 -0.08(-0.25%)
Aug 01, 2016 34.15 34.16 33.88 33.88 853 -0.53(-1.53%)
Jul 29, 2016 34.15 34.41 34.15 34.41 1,946 +0.32(+0.95%)
Jul 28, 2016 34.08 34.09 34.08 34.09 1,914 -0.12(-0.34%)
Jul 26, 2016 34.20 34.20 34.20 0 +0.17(+0.51%)
Jul 25, 2016 34.16 34.16 34.03 34.03 1,649 -0.26(-0.75%)
Jul 22, 2016 34.29 34.29 34.29 34.29 1,000 +0.02(+0.04%)
Jul 21, 2016 34.45 34.45 34.27 34.27 3,606 -0.38(-1.10%)
Jul 20, 2016 34.42 34.65 34.38 34.65 10,133 +0.04(+0.11%)
Jul 19, 2016 34.95 34.95 34.61 34.61 552 -0.21(-0.59%)
Jul 18, 2016 34.84 34.84 34.82 34.82 1,909 -0.54(-1.53%)
Jul 15, 2016 35.36 35.36 35.36 35.36 100 -0.04(-0.11%)
Jul 14, 2016 35.29 35.40 35.29 35.40 390 +0.53(+1.52%)
Jul 13, 2016 34.87 34.87 34.87 34.87 520 +0.37(+1.07%)
Jul 12, 2016 34.50 34.50 34.50 34.50 1,528 +0.73(+2.16%)
Jul 11, 2016 33.77 33.77 33.67 33.77 3,880 +0.02(+0.06%)
Jul 08, 2016 34.06 34.06 33.75 33.75 3,024 +0.09(+0.27%)
Jul 07, 2016 34.20 34.20 33.66 33.66 680 -0.39(-1.15%)
Jul 05, 2016 33.93 34.05 33.93 34.05 1,565 -0.56(-1.61%)
Jul 01, 2016 34.61 34.61 34.61 0 +0.48(+1.41%)
Jun 30, 2016 34.13 34.13 34.13 34.13 2,290 +0.32(+0.95%)
Jun 28, 2016 33.81 33.81 33.81 0 +0.76(+2.30%)
Jun 27, 2016 33.16 33.32 33.05 33.05 15,321 -0.80(-2.37%)
Jun 24, 2016 33.06 34.31 32.76 33.85 5,250 -1.29(-3.67%)
Jun 23, 2016 35.24 35.24 35.14 35.14 7,241 +0.45(+1.29%)
Jun 22, 2016 34.55 34.69 34.55 34.69 6,290 +0.09(+0.25%)
Jun 21, 2016 34.53 34.61 34.45 34.61 1,556 +0.25(+0.72%)
Jun 20, 2016 34.40 34.56 34.30 34.36 26,871 +0.73(+2.17%)
Jun 16, 2016 33.63 33.63 33.63 89 -1.02(-2.94%)
Jun 14, 2016 34.65 34.65 34.65 20 -0.44(-1.25%)
Jun 13, 2016 35.20 35.29 35.09 35.09 4,273 -0.38(-1.07%)
Jun 10, 2016 35.28 35.47 35.28 35.47 330 -0.23(-0.66%)
Jun 09, 2016 35.95 35.95 35.70 35.70 6,726 -0.57(-1.57%)
Jun 08, 2016 37.00 37.00 36.10 36.27 13,600 -0.21(-0.57%)
Jun 07, 2016 36.00 36.48 36.00 36.48 11,110 +1.05(+2.98%)
Jun 06, 2016 34.78 35.43 34.78 35.43 30,189 +0.76(+2.18%)
Jun 03, 2016 34.33 34.73 34.28 34.67 3,710 +0.88(+2.61%)
Jun 02, 2016 33.79 33.79 33.79 33.79 314 +0.94(+2.86%)
Jun 01, 2016 32.75 32.85 32.54 32.85 1,100 -0.36(-1.08%)
May 31, 2016 33.68 33.71 33.21 33.21 12,647 -0.54(-1.59%)
May 27, 2016 33.75 33.75 33.75 0 +0.20(+0.58%)
May 26, 2016 33.55 33.55 33.55 33.55 2,525 +0.09(+0.27%)
May 25, 2016 33.17 33.46 33.17 33.46 300 +0.77(+2.34%)
May 24, 2016 32.81 32.90 32.70 32.70 33,374 +0.50(+1.54%)
May 23, 2016 33.23 33.24 32.20 32.20 1,298 -0.15(-0.46%)
May 20, 2016 32.45 32.45 32.35 32.35 2,079 +0.30(+0.94%)
May 19, 2016 32.10 32.10 32.05 32.05 2,400 -0.53(-1.63%)
May 18, 2016 32.64 32.64 32.58 32.58 2,087 -0.19(-0.58%)
May 17, 2016 32.54 32.77 32.54 32.77 8,078 +0.17(+0.52%)
May 16, 2016 32.63 32.79 32.59 32.60 17,296 +0.12(+0.36%)
May 13, 2016 32.59 32.78 32.44 32.48 2,501 -0.10(-0.30%)
May 12, 2016 32.85 32.85 32.58 32.58 5,050 -0.06(-0.18%)
May 11, 2016 32.06 32.64 32.06 32.64 2,579 +0.56(+1.74%)
May 10, 2016 31.69 32.11 31.68 32.08 3,770 +0.37(+1.16%)
May 09, 2016 32.00 32.10 31.71 31.71 1,501 -0.44(-1.37%)
May 06, 2016 32.40 32.40 32.15 32.15 2,806 -0.38(-1.15%)
May 05, 2016 33.45 33.45 32.53 32.53 10,351 -0.42(-1.29%)
May 04, 2016 32.91 33.16 32.89 32.95 2,631 -0.47(-1.40%)
May 03, 2016 34.50 34.50 33.30 33.42 4,079 -2.01(-5.67%)
May 02, 2016 35.70 35.70 35.42 35.43 896 -0.34(-0.96%)
Apr 29, 2016 35.95 35.95 35.76 35.77 6,007 -0.16(-0.45%)
Apr 28, 2016 35.81 35.93 35.81 35.93 400 -0.03(-0.08%)
Apr 27, 2016 36.00 36.13 35.95 35.96 1,937 +0.08(+0.21%)
Apr 26, 2016 35.86 35.88 35.71 35.88 1,251 +0.49(+1.38%)
Apr 25, 2016 35.51 35.56 35.23 35.39 90,662 -0.19(-0.53%)
Apr 22, 2016 35.57 35.58 35.57 35.58 1,417 +0.18(+0.51%)
Apr 21, 2016 35.69 35.69 35.40 35.40 2,660 -0.76(-2.10%)
Apr 20, 2016 35.61 36.17 35.61 36.16 1,649 +0.67(+1.88%)
Apr 19, 2016 35.14 35.49 35.14 35.49 2,179 +0.76(+2.19%)
Apr 18, 2016 34.11 34.81 34.11 34.73 13,468 +0.01(+0.03%)
Apr 15, 2016 34.35 34.72 34.35 34.72 1,277 +0.23(+0.67%)
Apr 14, 2016 34.72 34.72 34.44 34.49 5,696 +0.10(+0.29%)
Apr 13, 2016 34.22 34.45 34.22 34.39 12,812 +0.46(+1.36%)
Apr 12, 2016 33.62 33.99 33.62 33.93 7,517 +0.75(+2.26%)
Apr 11, 2016 32.76 33.18 32.76 33.18 3,089 +0.52(+1.59%)
Apr 08, 2016 32.66 32.66 32.66 32.66 2,187 +0.98(+3.09%)
Apr 07, 2016 32.08 32.20 31.65 31.68 4,750 -0.55(-1.72%)
Apr 06, 2016 32.08 32.46 32.08 32.23 54,733 -0.01(-0.02%)
Apr 05, 2016 32.12 32.24 32.12 32.24 5,790 -0.36(-1.11%)
Apr 04, 2016 32.69 32.76 32.60 32.60 2,567 -0.14(-0.43%)
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.