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 29, 2013 87.38 87.70 87.38 87.63 841 +0.16(+0.18%)
Nov 27, 2013 87.33 87.47 87.33 87.47 375 -0.13(-0.15%)
Nov 26, 2013 87.91 87.91 87.29 87.60 71,233 -0.52(-0.58%)
Nov 25, 2013 88.44 88.44 88.03 88.11 2,975 -0.51(-0.57%)
Nov 22, 2013 88.65 88.65 88.42 88.62 1,767 -0.69(-0.77%)
Nov 21, 2013 89.25 89.31 88.72 89.31 13,700 -0.18(-0.20%)
Nov 20, 2013 89.24 89.49 89.15 89.49 36,479 +0.45(+0.50%)
Nov 19, 2013 88.94 89.06 88.94 89.04 2,500 -0.12(-0.13%)
Nov 18, 2013 89.80 89.80 89.16 89.16 1,206 -0.36(-0.40%)
Nov 15, 2013 89.47 89.52 89.30 89.52 2,057 +0.52(+0.58%)
Nov 14, 2013 88.73 89.02 88.73 89.00 3,310 +0.07(+0.08%)
Nov 13, 2013 88.33 89.05 88.33 88.93 3,360 +1.27(+1.45%)
Nov 12, 2013 87.37 87.66 87.37 87.66 1,388 -0.22(-0.25%)
Nov 11, 2013 87.61 87.88 87.61 87.88 620 +0.06(+0.07%)
Nov 08, 2013 87.82 87.82 87.34 87.82 1,426 -0.12(-0.13%)
Nov 07, 2013 87.35 87.94 87.35 87.94 4,498 +0.47(+0.53%)
Nov 06, 2013 87.56 87.56 87.47 87.47 2,966 +0.31(+0.35%)
Nov 05, 2013 87.49 87.49 86.87 87.16 22,376 -0.09(-0.10%)
Nov 04, 2013 87.49 87.53 87.00 87.25 4,033 +0.13(+0.15%)
Nov 01, 2013 86.94 87.12 86.94 87.12 719 +0.17(+0.20%)
Oct 31, 2013 86.01 87.09 85.99 86.95 5,694 +1.30(+1.52%)
Oct 30, 2013 85.65 85.82 85.48 85.65 1,410 +0.46(+0.54%)
Oct 29, 2013 85.19 85.19 85.19 85.19 200 +0.15(+0.18%)
Oct 28, 2013 85.72 85.72 84.97 85.04 1,905 -0.40(-0.47%)
Oct 25, 2013 85.27 85.44 85.14 85.44 1,150 -0.45(-0.52%)
Oct 23, 2013 85.89 85.89 85.89 85.89 2,750 -0.36(-0.42%)
Oct 22, 2013 85.61 86.25 85.61 86.25 550 +1.01(+1.18%)
Oct 21, 2013 85.00 85.34 85.00 85.24 18,546 +0.58(+0.69%)
Oct 18, 2013 85.00 85.30 84.66 84.66 2,003 +0.18(+0.21%)
Oct 17, 2013 83.86 84.48 83.86 84.48 2,421 +1.21(+1.45%)
Oct 16, 2013 83.40 83.57 83.27 83.27 19,628 -0.03(-0.03%)
Oct 15, 2013 83.08 83.30 82.91 83.30 3,891 +0.04(+0.05%)
Oct 14, 2013 83.26 83.27 83.26 83.26 609 +0.31(+0.37%)
Oct 11, 2013 83.00 83.00 82.95 82.95 1,302 +0.66(+0.80%)
Oct 10, 2013 82.14 82.72 81.85 82.29 5,413 +0.74(+0.91%)
Oct 09, 2013 81.67 81.68 81.29 81.55 1,124 -0.21(-0.26%)
Oct 08, 2013 81.76 81.76 81.76 81.76 2,200 -0.69(-0.84%)
Oct 07, 2013 82.61 82.61 82.41 82.45 24,319 -0.58(-0.69%)
Oct 04, 2013 82.95 83.03 82.95 83.03 400 +0.11(+0.13%)
Oct 03, 2013 82.77 82.92 82.77 82.92 500 -0.01(-0.02%)
Oct 02, 2013 83.10 83.26 82.93 82.93 3,426 -0.13(-0.15%)
Oct 01, 2013 83.06 83.06 83.06 83.06 400 +0.29(+0.35%)
Sep 30, 2013 82.48 82.95 82.48 82.77 4,407 -0.15(-0.18%)
Sep 27, 2013 82.98 83.04 82.83 82.92 2,223 -0.30(-0.36%)
Sep 26, 2013 82.93 83.22 82.86 83.22 798 +0.79(+0.95%)
Sep 25, 2013 82.43 82.74 82.23 82.43 1,100 +0.30(+0.37%)
Sep 24, 2013 82.21 82.26 82.03 82.13 858 -1.45(-1.73%)
Sep 23, 2013 83.07 83.61 83.07 83.58 2,585 +0.87(+1.05%)
Sep 20, 2013 83.49 83.49 82.71 82.71 1,584 -0.33(-0.40%)
Sep 19, 2013 83.20 83.20 82.92 83.04 2,758 -0.24(-0.29%)
Sep 18, 2013 83.01 83.28 83.01 83.28 300 +0.75(+0.91%)
Sep 17, 2013 82.53 82.53 82.53 82.53 5,553 +0.52(+0.63%)
Sep 16, 2013 81.29 82.12 81.77 82.01 1,252 +0.72(+0.89%)
Sep 13, 2013 81.18 81.29 81.18 81.29 393 -0.10(-0.12%)
Sep 12, 2013 81.27 81.39 81.12 81.39 1,016 +0.13(+0.16%)
Sep 11, 2013 81.37 81.37 81.24 81.26 1,254 +0.37(+0.46%)
Sep 10, 2013 80.19 80.91 80.19 80.89 1,482 +0.02(+0.02%)
Sep 09, 2013 80.00 80.89 80.00 80.87 1,526 +1.13(+1.42%)
Sep 06, 2013 79.58 79.74 79.58 79.74 1,122 +0.88(+1.12%)
Sep 05, 2013 78.50 78.86 78.50 78.86 500 +0.30(+0.38%)
Sep 04, 2013 77.84 78.61 77.84 78.56 1,805 +0.73(+0.94%)
Sep 03, 2013 77.99 78.37 77.80 77.83 1,325 +0.10(+0.13%)
Aug 30, 2013 77.71 78.06 77.68 77.72 5,815 -0.46(-0.59%)
Aug 29, 2013 77.35 78.64 77.35 78.18 1,885 +0.49(+0.64%)
Aug 28, 2013 76.94 77.69 75.78 77.69 1,473 +2.48(+3.30%)
Aug 27, 2013 75.21 75.21 75.21 75.21 200 -0.25(-0.33%)
Aug 26, 2013 75.46 75.46 75.46 75.46 637 +0.64(+0.86%)
Aug 23, 2013 74.46 74.87 74.46 74.82 1,761 +0.25(+0.34%)
Aug 22, 2013 74.39 74.63 74.39 74.57 629 -0.52(-0.69%)
Aug 21, 2013 74.41 75.09 74.41 75.09 2,797 -0.55(-0.73%)
Aug 20, 2013 75.68 75.81 75.54 75.64 1,655 +0.43(+0.58%)
Aug 19, 2013 75.45 75.73 75.16 75.21 1,637 -0.55(-0.73%)
Aug 16, 2013 75.76 75.76 75.76 75.76 1,308 +0.35(+0.47%)
Aug 15, 2013 75.00 75.41 74.73 75.41 1,362 +0.13(+0.17%)
Aug 14, 2013 75.32 75.32 75.28 75.28 1,495 -0.29(-0.38%)
Aug 13, 2013 75.57 75.57 75.57 75.57 1,518 +0.10(+0.14%)
Aug 12, 2013 75.27 75.64 75.27 75.47 800 -0.24(-0.32%)
Aug 09, 2013 75.25 75.71 75.25 75.71 2,106 +0.13(+0.17%)
Aug 08, 2013 75.09 75.58 75.09 75.58 1,515 +0.76(+1.02%)
Aug 07, 2013 74.76 74.82 74.64 74.82 824 -0.26(-0.35%)
Aug 06, 2013 75.17 75.18 75.08 75.08 3,352 -1.62(-2.11%)
Aug 05, 2013 76.35 77.00 76.35 76.70 6,209 +0.67(+0.88%)
Aug 02, 2013 75.95 76.03 75.94 76.03 1,707 +0.03(+0.04%)
Aug 01, 2013 76.98 76.98 76.00 76.00 1,061 -1.22(-1.58%)
Jul 31, 2013 76.73 77.22 76.73 77.22 3,390 +0.24(+0.31%)
Jul 30, 2013 76.81 77.02 76.81 76.98 1,100 +0.37(+0.48%)
Jul 29, 2013 77.26 77.26 76.25 76.61 920 +0.23(+0.31%)
Jul 26, 2013 76.13 76.38 76.13 76.38 10,424 +0.23(+0.30%)
Jul 25, 2013 76.07 76.15 76.07 76.15 407 +0.28(+0.37%)
Jul 23, 2013 75.87 75.87 75.87 75.87 795 -0.43(-0.57%)
Jul 22, 2013 76.34 76.53 75.75 76.30 19,378 +0.55(+0.73%)
Jul 19, 2013 75.87 75.87 75.63 75.75 1,536 +0.65(+0.87%)
Jul 18, 2013 74.57 75.15 74.57 75.10 21,327 +1.66(+2.26%)
Jul 17, 2013 73.51 73.76 73.44 73.44 160,351 +0.00(+0.00%)
Jul 16, 2013 73.10 73.44 73.10 73.44 1,600 +0.12(+0.16%)
Jul 15, 2013 73.32 73.32 73.32 73.32 500 -0.11(-0.15%)
Jul 12, 2013 73.46 73.46 73.43 73.43 868 +0.28(+0.38%)
Jul 11, 2013 73.15 73.15 73.15 73.15 120 +1.80(+2.52%)
Jul 10, 2013 71.54 71.67 71.35 71.35 1,505 -0.20(-0.28%)
Jul 09, 2013 71.73 71.55 70.53 71.55 4,292 +1.02(+1.45%)
Jul 08, 2013 70.45 70.61 70.41 70.53 1,904 +0.10(+0.15%)
Jul 03, 2013 70.43 70.43 70.43 70.43 0 -0.51(-0.71%)
Jul 02, 2013 71.32 71.32 70.92 70.93 3,514 -1.37(-1.89%)
Jul 01, 2013 72.30 72.30 72.30 72.30 147 +0.72(+1.01%)
Jun 28, 2013 71.19 71.58 71.19 71.58 1,442 +0.55(+0.77%)
Jun 27, 2013 71.03 71.03 71.03 71.03 100 -0.12(-0.17%)
Jun 26, 2013 71.22 71.22 71.09 71.15 1,189 +2.02(+2.92%)
Jun 25, 2013 69.07 69.50 69.07 69.13 800 +0.11(+0.16%)
Jun 24, 2013 69.00 69.02 69.00 69.02 1,987 -0.98(-1.40%)
Jun 21, 2013 70.00 70.00 70.00 70.00 2,163 -2.03(-2.82%)
Jun 20, 2013 72.03 72.03 72.03 72.03 47,868 -2.13(-2.87%)
Jun 19, 2013 73.63 74.16 73.63 74.16 700 +0.25(+0.34%)
Jun 18, 2013 73.91 73.91 73.91 73.91 100 -0.80(-1.07%)
Jun 17, 2013 74.70 74.80 74.67 74.71 713 +0.79(+1.07%)
Jun 14, 2013 74.36 74.36 73.92 73.92 785 -0.69(-0.92%)
Jun 13, 2013 73.57 74.61 73.57 74.61 671 +0.57(+0.77%)
Jun 11, 2013 74.04 74.04 74.04 74.04 0 -0.70(-0.93%)
Jun 10, 2013 74.74 74.74 74.74 74.74 155 +0.51(+0.69%)
Jun 07, 2013 74.05 74.27 74.05 74.23 400 +0.48(+0.65%)
Jun 06, 2013 73.29 73.75 72.85 73.75 13,265 -0.39(-0.53%)
Jun 05, 2013 74.14 74.14 74.14 74.14 500 +0.29(+0.39%)
Jun 04, 2013 73.85 73.85 73.85 73.85 125 -0.20(-0.27%)
Jun 03, 2013 73.73 74.66 73.73 74.05 4,500 -1.70(-2.24%)
May 31, 2013 75.75 75.75 75.75 75.75 32,220 +1.87(+2.53%)
May 30, 2013 73.88 73.88 73.88 73.88 2,365 +0.20(+0.27%)
May 29, 2013 74.01 74.29 73.63 73.68 1,314 -1.07(-1.43%)
May 28, 2013 74.68 74.75 74.62 74.75 1,336 +0.55(+0.75%)
May 24, 2013 74.25 74.46 74.19 74.19 531 +1.38(+1.90%)
May 23, 2013 72.81 72.81 72.76 72.81 700 +0.31(+0.43%)
May 21, 2013 72.50 72.50 72.50 2,750 +0.00(+0.00%)
May 20, 2013 72.50 72.86 72.50 72.50 596 +0.45(+0.62%)
May 17, 2013 71.86 72.05 71.86 72.05 200 -0.54(-0.74%)
May 16, 2013 73.03 73.14 72.59 72.59 4,154 -0.17(-0.23%)
May 15, 2013 73.07 73.07 72.56 72.76 14,730 -1.15(-1.56%)
May 13, 2013 73.93 74.15 73.74 73.91 1,400 -0.24(-0.32%)
May 10, 2013 74.05 74.15 74.05 74.15 300 -0.25(-0.34%)
May 09, 2013 75.27 75.29 74.40 74.40 1,400 -0.88(-1.17%)
May 08, 2013 75.42 75.42 75.09 75.28 442 +0.12(+0.16%)
May 07, 2013 75.20 75.20 75.02 75.16 482 +0.40(+0.54%)
May 06, 2013 74.68 74.76 74.58 74.76 4,317 +0.24(+0.32%)
May 03, 2013 74.52 74.52 74.47 74.52 502 -0.39(-0.52%)
May 02, 2013 74.80 74.92 74.80 74.91 300 +0.10(+0.13%)
May 01, 2013 75.56 75.56 74.60 74.81 1,100 -1.04(-1.37%)
Apr 30, 2013 74.94 75.85 74.85 75.85 39,427 +0.76(+1.01%)
Apr 29, 2013 74.56 75.14 74.56 75.09 4,211 +0.49(+0.66%)
Apr 26, 2013 74.46 74.60 74.46 74.60 200 +0.43(+0.58%)
Apr 25, 2013 74.16 74.50 74.16 74.17 1,000 +0.50(+0.68%)
Apr 24, 2013 73.25 73.77 73.18 73.67 1,858 +1.02(+1.40%)
Apr 23, 2013 72.03 72.69 72.03 72.65 1,825 +0.89(+1.24%)
Apr 22, 2013 71.13 71.80 71.13 71.76 650 +0.21(+0.29%)
Apr 19, 2013 71.20 71.64 71.20 71.55 1,300 +1.10(+1.56%)
Apr 18, 2013 70.66 70.66 69.98 70.45 4,645 +0.07(+0.10%)
Apr 17, 2013 70.90 70.90 70.28 70.38 1,012 -1.39(-1.93%)
Apr 16, 2013 71.75 71.82 71.48 71.77 1,265 +0.27(+0.37%)
Apr 15, 2013 72.58 72.58 71.50 71.50 1,556 -1.93(-2.63%)
Apr 12, 2013 73.60 73.60 73.43 73.43 1,700 -0.70(-0.94%)
Apr 11, 2013 74.46 74.46 74.08 74.13 1,111 -0.07(-0.10%)
Apr 10, 2013 73.60 74.20 73.60 74.20 1,614 +0.98(+1.34%)
Apr 09, 2013 72.54 73.23 72.54 73.22 725 +0.86(+1.18%)
Apr 08, 2013 72.51 72.51 71.98 72.36 1,400 -0.25(-0.34%)
Apr 05, 2013 72.00 72.67 71.66 72.61 6,148 -0.94(-1.28%)
Apr 04, 2013 73.63 73.74 73.28 73.55 1,081 +0.23(+0.31%)
Apr 03, 2013 73.45 73.45 73.32 73.32 400 -0.04(-0.05%)
Apr 02, 2013 73.48 73.48 73.36 73.36 1,965 +0.25(+0.34%)
Apr 01, 2013 73.32 73.32 73.01 73.11 1,503 -0.37(-0.50%)
Mar 28, 2013 72.65 73.48 72.65 73.48 4,721 +0.61(+0.84%)
Mar 27, 2013 73.54 73.54 72.53 72.87 3,333 -0.65(-0.88%)
Mar 26, 2013 73.83 73.83 73.42 73.52 1,650 -0.47(-0.64%)
Mar 25, 2013 74.22 74.22 73.94 73.99 1,200 +0.10(+0.13%)
Mar 22, 2013 73.78 74.09 73.78 73.89 2,385 +0.17(+0.23%)
Mar 21, 2013 73.72 73.85 73.71 73.73 513 -0.54(-0.73%)
Mar 20, 2013 74.75 74.75 74.27 74.27 1,150 -0.33(-0.45%)
Mar 19, 2013 75.16 75.16 74.60 74.60 300 -0.70(-0.93%)
Mar 18, 2013 75.36 75.36 75.30 75.30 825 -0.20(-0.27%)
Mar 15, 2013 75.50 75.50 75.50 75.50 61,951 +0.17(+0.23%)
Mar 14, 2013 75.34 75.34 75.07 75.33 400 +0.33(+0.45%)
Mar 13, 2013 75.19 75.20 75.00 75.00 3,644 -0.39(-0.52%)
Mar 12, 2013 75.50 75.50 75.38 75.38 450 -0.46(-0.60%)
Mar 11, 2013 75.67 75.88 75.67 75.84 2,761 +0.36(+0.48%)
Mar 08, 2013 75.49 75.51 75.48 75.48 600 +0.09(+0.12%)
Mar 07, 2013 75.40 75.40 75.37 75.39 1,020 -0.02(-0.03%)
Mar 06, 2013 75.70 75.70 75.24 75.41 1,040 -0.41(-0.54%)
Mar 05, 2013 76.05 76.05 75.82 75.82 200 +0.41(+0.55%)
Mar 04, 2013 75.44 75.44 75.11 75.41 1,054 -0.78(-1.03%)
Mar 01, 2013 76.09 76.43 76.09 76.19 700 -0.16(-0.21%)
Feb 28, 2013 76.62 76.62 76.32 76.35 21,379 +0.01(+0.01%)
Feb 27, 2013 75.99 76.42 75.86 76.34 8,883 +0.18(+0.23%)
Feb 26, 2013 75.62 76.16 75.59 76.16 1,300 +0.10(+0.14%)
Feb 25, 2013 76.30 76.30 75.93 76.06 400 -0.30(-0.39%)
Feb 22, 2013 76.36 76.36 76.36 76.36 100 -0.42(-0.55%)
Feb 21, 2013 76.98 76.98 76.47 76.78 1,185 -1.16(-1.49%)
Feb 20, 2013 78.30 78.33 77.89 77.94 2,300 -0.64(-0.81%)
Feb 19, 2013 78.65 78.71 78.50 78.58 1,888 +0.35(+0.45%)
Feb 15, 2013 78.38 78.51 78.22 78.23 4,537 -0.34(-0.44%)
Feb 14, 2013 78.60 78.60 78.28 78.57 8,850 -0.17(-0.22%)
Feb 13, 2013 78.67 78.74 78.50 78.74 886 +0.34(+0.43%)
Feb 12, 2013 78.58 78.58 78.40 78.40 700 +0.05(+0.06%)
Feb 11, 2013 78.18 78.35 78.18 78.35 866 -0.02(-0.03%)
Feb 08, 2013 77.98 78.70 77.98 78.37 645 +0.15(+0.19%)
Feb 07, 2013 78.44 78.55 78.17 78.22 2,056 -0.63(-0.80%)
Feb 06, 2013 79.03 79.03 78.85 78.85 3,381 +0.03(+0.04%)
Feb 04, 2013 79.10 79.10 78.72 78.82 600 -0.64(-0.81%)
Feb 01, 2013 79.85 79.85 79.46 79.46 2,417 -0.26(-0.33%)
Jan 31, 2013 79.70 79.76 79.53 79.72 2,809 -0.19(-0.24%)
Jan 30, 2013 79.72 79.94 79.48 79.91 1,934 +0.01(+0.01%)
Jan 29, 2013 79.67 79.90 79.67 79.90 600 +0.24(+0.30%)
Jan 28, 2013 79.02 79.71 79.02 79.66 1,525 +0.75(+0.96%)
Jan 25, 2013 79.20 79.20 78.73 78.91 856 -0.59(-0.74%)
Jan 24, 2013 79.30 79.50 79.27 79.50 715 +0.03(+0.04%)
Jan 23, 2013 80.09 80.09 79.41 79.47 1,811 -0.26(-0.33%)
Jan 22, 2013 79.73 79.73 79.46 79.73 2,925 +0.27(+0.34%)
Jan 18, 2013 78.67 79.57 78.67 79.46 1,728 +0.16(+0.20%)
Jan 15, 2013 79.30 79.30 79.30 79.30 650 +0.63(+0.80%)
Jan 14, 2013 78.49 78.67 78.49 78.67 548 -0.26(-0.33%)
Jan 12, 2013 79.22 79.22 78.70 78.93 6,231 +0.00(+0.00%)
Jan 11, 2013 79.22 79.22 78.70 78.93 6,231 +0.04(+0.05%)
Jan 10, 2013 78.71 79.04 78.60 78.89 3,515 +1.21(+1.56%)
Jan 09, 2013 77.68 77.68 77.68 77.68 2,110 -0.69(-0.89%)
Jan 08, 2013 78.37 78.37 78.37 78.37 36,080 +0.07(+0.10%)
Jan 07, 2013 78.29 78.45 78.11 78.30 679 -0.18(-0.23%)
Jan 04, 2013 78.31 78.49 78.31 78.48 800 +0.38(+0.48%)
Jan 03, 2013 78.46 78.46 78.10 78.10 999 -0.31(-0.39%)
Jan 02, 2013 78.29 78.45 78.29 78.41 1,000 +0.64(+0.82%)
Dec 31, 2012 77.48 77.77 77.48 77.77 1,009 +0.31(+0.40%)
Dec 28, 2012 77.57 77.57 77.46 77.46 2,372 -0.24(-0.30%)
Dec 27, 2012 77.80 77.80 77.29 77.70 2,385 +0.24(+0.30%)
Dec 26, 2012 77.46 77.46 77.46 77.46 112 -0.53(-0.68%)
Dec 24, 2012 77.94 77.99 77.94 77.99 531 -0.12(-0.15%)
Dec 21, 2012 78.13 79.90 77.66 78.11 6,871 -0.83(-1.05%)
Dec 20, 2012 78.97 78.97 78.94 78.94 1,502 +0.16(+0.21%)
Dec 19, 2012 78.39 78.78 78.38 78.78 1,705 +0.38(+0.48%)
Dec 18, 2012 78.44 78.44 78.10 78.40 5,801 +0.47(+0.60%)
Dec 17, 2012 77.96 77.96 77.93 77.93 601 -0.14(-0.18%)
Dec 14, 2012 77.99 78.07 77.99 78.07 200 -0.21(-0.27%)
Dec 13, 2012 78.51 78.51 78.28 78.28 37,587 -0.15(-0.19%)
Dec 12, 2012 78.14 78.43 78.14 78.43 300 +0.07(+0.09%)
Dec 11, 2012 77.98 78.36 77.98 78.36 400 +0.37(+0.47%)
Dec 10, 2012 78.30 78.30 77.62 77.99 1,000 -0.05(-0.06%)
Dec 07, 2012 77.67 78.04 77.67 78.04 1,200 +0.55(+0.70%)
Dec 06, 2012 78.11 78.12 77.49 77.49 625 -1.14(-1.44%)
Dec 05, 2012 78.21 78.63 78.21 78.63 1,778 +0.69(+0.89%)
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.