National Bank of Canada (OP: NTIOF )

56.68 USD +0.17 (+0.31%)
Official Closing Price Updated: 4:02 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 56.05 56.68 56.05 56.68 11,900 +0.17(+0.31%)
Nov 24, 2020 55.90 56.66 55.90 56.50 3,315 +1.44(+2.61%)
Nov 23, 2020 54.86 55.12 54.86 55.06 2,615 +1.09(+2.01%)
Nov 20, 2020 53.98 53.98 53.98 53.98 600 +0.14(+0.26%)
Nov 19, 2020 53.80 53.84 53.80 53.84 613 +0.05(+0.09%)
Nov 18, 2020 53.79 53.79 53.79 53.79 377 +0.22(+0.41%)
Nov 17, 2020 53.56 53.63 53.55 53.57 1,372 +0.28(+0.53%)
Nov 16, 2020 51.44 53.63 51.44 53.29 1,122 +0.39(+0.74%)
Nov 13, 2020 52.90 52.90 52.90 52.90 1,100 +0.43(+0.81%)
Nov 12, 2020 52.64 52.91 52.26 52.47 1,845 -0.42(-0.79%)
Nov 11, 2020 52.92 52.92 52.86 52.89 1,048 +0.15(+0.28%)
Nov 10, 2020 52.43 52.91 52.43 52.74 12,700 +0.37(+0.71%)
Nov 09, 2020 53.12 53.16 52.37 52.37 11,850 +0.85(+1.65%)
Nov 06, 2020 51.48 51.52 51.43 51.52 2,000 +0.36(+0.70%)
Nov 05, 2020 51.35 51.61 51.11 51.16 3,790 +0.77(+1.54%)
Nov 04, 2020 50.22 50.66 50.22 50.39 5,288 +1.46(+2.98%)
Nov 03, 2020 48.93 48.93 48.93 519 +0.00(+0.00%)
Nov 02, 2020 48.50 49.40 48.47 48.93 2,905 +1.30(+2.72%)
Oct 30, 2020 47.94 47.94 47.62 47.63 14,300 -0.13(-0.27%)
Oct 29, 2020 47.83 47.99 47.70 47.76 34,281 +0.41(+0.87%)
Oct 28, 2020 47.85 47.85 47.35 47.35 3,161 -1.65(-3.37%)
Oct 27, 2020 49.25 49.32 49.00 49.00 2,124 -0.49(-0.99%)
Oct 26, 2020 50.24 50.24 49.49 49.49 894 -1.27(-2.50%)
Oct 23, 2020 50.83 50.83 50.59 50.76 1,800 +0.20(+0.39%)
Oct 22, 2020 50.56 50.61 50.39 50.56 6,677 -0.06(-0.11%)
Oct 21, 2020 50.51 50.62 50.51 50.62 508 -0.07(-0.14%)
Oct 20, 2020 50.53 50.69 50.53 50.69 1,052 +0.35(+0.71%)
Oct 19, 2020 50.40 50.58 50.33 50.33 1,046 -0.17(-0.34%)
Oct 16, 2020 50.63 50.63 50.51 50.51 1,300 +0.09(+0.17%)
Oct 15, 2020 50.21 50.52 50.21 50.42 2,861 -0.23(-0.46%)
Oct 14, 2020 50.65 50.65 50.65 50.65 461 +0.04(+0.09%)
Oct 13, 2020 49.59 50.82 49.59 50.61 5,378 -1.34(-2.58%)
Oct 12, 2020 51.95 51.95 51.95 510 +0.00(+0.00%)
Oct 09, 2020 51.95 51.95 51.95 51.95 1,700 +0.65(+1.27%)
Oct 08, 2020 51.42 51.42 51.28 51.30 2,067 +0.25(+0.49%)
Oct 07, 2020 48.97 51.05 48.97 51.05 2,448 +0.49(+0.97%)
Oct 06, 2020 51.22 51.22 50.43 50.56 1,778 -0.82(-1.60%)
Oct 05, 2020 50.80 51.38 50.80 51.38 3,635 +1.12(+2.23%)
Oct 02, 2020 47.15 50.47 47.15 50.26 3,300 +0.58(+1.18%)
Oct 01, 2020 49.57 49.67 49.57 49.67 814 +0.03(+0.07%)
Sep 30, 2020 49.63 50.00 49.63 49.64 10,729 +0.22(+0.44%)
Sep 29, 2020 49.43 49.43 49.42 49.42 516 -0.80(-1.59%)
Sep 28, 2020 50.40 50.47 50.22 50.22 5,016 +0.99(+2.01%)
Sep 25, 2020 49.00 49.23 48.70 49.23 1,200 -0.42(-0.85%)
Sep 24, 2020 49.54 50.13 49.54 49.65 953 -0.11(-0.22%)
Sep 23, 2020 50.79 50.79 49.76 49.76 1,013 -0.92(-1.82%)
Sep 22, 2020 51.25 51.25 50.55 50.68 828 -0.45(-0.88%)
Sep 21, 2020 51.33 51.33 50.89 51.13 1,674 -1.54(-2.93%)
Sep 18, 2020 53.26 53.26 52.67 52.67 700 -0.89(-1.65%)
Sep 17, 2020 53.47 53.56 53.37 53.56 1,008 -0.86(-1.59%)
Sep 16, 2020 54.28 54.42 54.28 54.42 10,500 -0.21(-0.38%)
Sep 15, 2020 55.08 55.08 54.63 17,540 -0.44(-0.81%)
Sep 14, 2020 55.08 55.08 55.08 55.08 3,819 -0.19(-0.35%)
Sep 11, 2020 53.12 55.40 53.12 55.27 3,200 +0.31(+0.56%)
Sep 10, 2020 55.12 55.17 54.96 54.96 720 -0.41(-0.73%)
Sep 09, 2020 55.34 55.37 55.34 55.37 450 +1.13(+2.08%)
Sep 08, 2020 54.24 54.24 54.24 54.24 443 -1.12(-2.03%)
Sep 04, 2020 54.65 55.36 54.65 55.36 500 +0.17(+0.32%)
Sep 03, 2020 55.22 55.22 55.19 55.19 15,952 -0.30(-0.53%)
Sep 02, 2020 55.50 55.50 55.48 55.48 4,151 +0.90(+1.65%)
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.