Skip to main content

National Bank of Canada (OP: NTIOF )

83.29 +0.24 (+0.29%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 33.50 33.50 33.01 33.01 8,820 -0.66(-1.95%)
Oct 29, 2015 33.57 33.70 33.44 33.67 19,554 +0.28(+0.84%)
Oct 28, 2015 33.31 33.49 33.31 33.39 2,820 +0.68(+2.09%)
Oct 27, 2015 32.90 32.90 32.71 32.71 2,615 -0.10(-0.32%)
Oct 26, 2015 32.78 32.82 32.64 32.81 4,686 +0.34(+1.04%)
Oct 23, 2015 32.40 32.54 32.40 32.47 4,941 +0.07(+0.22%)
Oct 22, 2015 32.30 32.41 32.30 32.40 1,258 +0.54(+1.70%)
Oct 21, 2015 32.13 32.14 31.86 31.86 10,610 -0.29(-0.90%)
Oct 20, 2015 32.32 32.34 32.15 32.15 1,182 +0.65(+2.07%)
Oct 19, 2015 31.76 31.83 31.50 31.50 19,924 -0.43(-1.35%)
Oct 16, 2015 31.94 31.94 31.93 31.93 519 -0.00(-0.01%)
Oct 15, 2015 31.84 31.93 31.76 31.93 5,997 +0.48(+1.53%)
Oct 14, 2015 31.57 31.67 31.41 31.45 9,408 +0.15(+0.50%)
Oct 13, 2015 32.01 32.01 31.30 31.30 3,826 -1.98(-5.96%)
Oct 12, 2015 33.36 33.36 31.46 33.28 2,103 +0.82(+2.54%)
Oct 09, 2015 32.99 32.99 32.46 32.46 2,914 -0.02(-0.07%)
Oct 08, 2015 32.30 32.48 32.28 32.48 1,180 +0.28(+0.87%)
Oct 07, 2015 32.65 32.65 32.20 32.20 2,565 +0.05(+0.17%)
Oct 06, 2015 31.84 32.15 31.64 32.15 3,745 +0.30(+0.94%)
Oct 05, 2015 31.43 31.93 31.43 31.85 5,381 +0.79(+2.54%)
Oct 02, 2015 31.00 31.06 30.76 31.06 23,903 -1.48(-4.55%)
Oct 01, 2015 32.33 32.54 32.22 32.54 2,018 +0.71(+2.24%)
Sep 30, 2015 31.42 31.83 31.42 31.83 1,757 +0.74(+2.38%)
Sep 29, 2015 31.16 31.16 30.97 31.09 4,108 -0.06(-0.20%)
Sep 28, 2015 31.30 31.32 31.15 31.15 2,617 -0.57(-1.81%)
Sep 25, 2015 31.78 31.82 31.64 31.73 9,337 +0.27(+0.84%)
Sep 24, 2015 31.34 31.46 31.34 31.46 1,917 -0.52(-1.64%)
Sep 23, 2015 32.26 32.26 31.95 31.98 17,220 -0.51(-1.56%)
Sep 22, 2015 32.57 32.57 32.36 32.49 1,446 -0.45(-1.36%)
Sep 21, 2015 32.93 32.97 32.76 32.94 5,350 +0.12(+0.35%)
Sep 18, 2015 33.21 33.21 32.82 32.82 1,065 -0.62(-1.85%)
Sep 17, 2015 33.13 33.45 33.13 33.44 3,120 +0.13(+0.39%)
Sep 16, 2015 32.84 33.34 32.84 33.31 3,558 +0.79(+2.43%)
Sep 15, 2015 32.51 32.59 32.43 32.52 3,032 -0.19(-0.58%)
Sep 14, 2015 32.67 32.71 32.67 32.71 4,134 +0.14(+0.43%)
Sep 11, 2015 32.56 32.57 32.36 32.57 4,374 -0.15(-0.45%)
Sep 10, 2015 32.51 32.72 32.51 32.72 1,492 +0.31(+0.95%)
Sep 09, 2015 32.56 32.64 32.35 32.41 8,070 -0.03(-0.09%)
Sep 08, 2015 32.49 32.52 32.38 32.44 799 +0.49(+1.55%)
Sep 04, 2015 31.94 31.94 31.94 0 -0.55(-1.70%)
Sep 03, 2015 32.44 32.50 32.41 32.50 1,375 +0.78(+2.47%)
Sep 02, 2015 31.74 31.82 31.71 31.71 12,394 -0.36(-1.11%)
Sep 01, 2015 32.48 32.48 32.00 32.07 25,910 -0.75(-2.29%)
Aug 31, 2015 32.75 32.82 32.06 32.82 6,426 -0.21(-0.63%)
Aug 28, 2015 33.60 33.60 33.02 33.03 9,100 -0.91(-2.69%)
Aug 27, 2015 33.51 34.14 33.45 33.94 4,543 +1.04(+3.16%)
Aug 26, 2015 32.01 32.90 31.54 32.90 3,614 +1.76(+5.65%)
Aug 25, 2015 31.94 31.95 31.14 31.14 7,172 -0.09(-0.29%)
Aug 24, 2015 30.12 31.51 29.65 31.23 10,414 -0.92(-2.86%)
Aug 21, 2015 32.51 32.72 32.03 32.15 3,794 -0.76(-2.31%)
Aug 20, 2015 33.08 33.10 32.73 32.91 10,558 -0.49(-1.46%)
Aug 19, 2015 33.50 33.50 33.16 33.40 23,048 -0.75(-2.20%)
Aug 18, 2015 33.97 34.15 33.97 34.15 1,894 +0.00(+0.01%)
Aug 17, 2015 33.99 34.15 33.90 34.15 7,110 -0.33(-0.97%)
Aug 14, 2015 34.64 34.64 34.46 34.48 2,503 +0.05(+0.15%)
Aug 13, 2015 34.43 34.43 34.43 34.43 602 -0.41(-1.16%)
Aug 12, 2015 34.93 34.93 34.58 34.83 1,980 +0.08(+0.24%)
Aug 11, 2015 34.57 34.75 34.57 34.75 1,257 -0.83(-2.33%)
Aug 10, 2015 35.41 35.58 35.41 35.58 1,972 +0.68(+1.95%)
Aug 06, 2015 34.90 34.90 34.90 378 -0.14(-0.41%)
Aug 05, 2015 35.07 35.09 34.99 35.04 2,294 +0.23(+0.67%)
Aug 04, 2015 34.84 34.97 34.65 34.81 32,965 -0.69(-1.94%)
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.