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 (%)
Apr 28, 2011 82.95 82.95 82.95 82.95 300 +0.65(+0.79%)
Apr 27, 2011 82.20 82.31 81.19 82.30 2,574 +0.35(+0.43%)
Apr 26, 2011 81.58 81.96 81.58 81.95 2,360 +1.02(+1.26%)
Apr 25, 2011 80.94 80.98 80.93 80.93 505 -0.07(-0.08%)
Apr 21, 2011 81.35 81.35 81.00 81.00 619 +0.02(+0.02%)
Apr 20, 2011 80.92 80.98 80.92 80.98 700 +1.08(+1.35%)
Apr 19, 2011 79.90 79.90 79.90 79.90 500 +1.53(+1.95%)
Apr 18, 2011 78.34 78.62 78.34 78.37 1,500 -2.13(-2.64%)
Apr 15, 2011 80.30 80.50 80.30 80.50 1,245 +0.28(+0.34%)
Apr 08, 2011 80.22 80.22 80.22 80.22 100 +0.21(+0.27%)
Apr 07, 2011 80.00 80.01 80.00 80.01 2,192 -0.69(-0.86%)
Apr 06, 2011 81.43 81.43 80.70 80.70 950 -2.24(-2.70%)
Apr 05, 2011 82.94 82.94 82.94 82.94 1,000 +0.05(+0.06%)
Apr 04, 2011 83.70 83.70 82.89 82.89 370 -0.59(-0.71%)
Apr 01, 2011 81.73 84.02 81.73 83.48 2,500 +2.33(+2.87%)
Mar 31, 2011 81.34 81.34 81.14 81.15 1,100 -0.22(-0.27%)
Mar 30, 2011 81.37 81.37 81.37 81.37 830 +2.15(+2.71%)
Mar 29, 2011 78.33 79.22 78.22 79.22 900 +1.02(+1.30%)
Mar 28, 2011 78.71 78.96 78.16 78.20 4,392 +0.47(+0.60%)
Mar 25, 2011 77.84 77.84 77.73 77.73 310 -1.12(-1.42%)
Mar 24, 2011 77.45 78.85 77.44 78.85 23,754 +1.21(+1.56%)
Mar 23, 2011 79.37 79.37 77.64 77.64 1,501 -1.73(-2.18%)
Mar 21, 2011 79.37 79.37 79.37 79.37 300 +1.13(+1.44%)
Mar 18, 2011 78.01 78.24 77.92 78.24 10,470 +2.03(+2.66%)
Mar 17, 2011 76.15 76.21 76.15 76.21 1,100 +0.22(+0.29%)
Mar 16, 2011 75.49 76.09 75.49 75.99 3,170 -0.51(-0.67%)
Mar 15, 2011 74.80 76.50 74.80 76.50 1,200 +1.02(+1.35%)
Mar 14, 2011 75.48 75.48 75.48 75.48 1,800 +0.11(+0.15%)
Mar 11, 2011 75.63 75.63 75.18 75.37 900 -1.18(-1.54%)
Mar 10, 2011 76.50 76.55 76.50 76.55 2,700 +0.92(+1.22%)
Mar 09, 2011 76.41 76.41 75.63 75.63 1,598 -0.78(-1.02%)
Mar 08, 2011 75.72 76.41 75.55 76.41 8,052 +0.50(+0.66%)
Mar 07, 2011 76.47 76.47 75.90 75.91 1,727 -0.32(-0.42%)
Mar 04, 2011 76.28 76.28 76.23 76.23 47,289 -0.55(-0.71%)
Mar 03, 2011 76.51 76.78 76.36 76.78 2,700 -0.17(-0.22%)
Mar 02, 2011 76.62 76.95 76.62 76.95 7,110 +0.27(+0.35%)
Mar 01, 2011 76.93 76.93 76.48 76.68 1,050 -0.44(-0.57%)
Feb 28, 2011 77.27 77.27 77.08 77.12 2,151 +0.09(+0.12%)
Feb 25, 2011 75.73 77.07 75.72 77.03 1,200 +2.66(+3.57%)
Feb 24, 2011 74.37 74.37 74.37 74.37 100 +1.45(+1.99%)
Feb 23, 2011 73.45 73.57 72.92 72.92 1,084 -0.79(-1.07%)
Feb 22, 2011 74.67 74.67 73.71 73.71 1,915 -1.29(-1.72%)
Feb 18, 2011 76.06 76.06 74.91 75.00 2,915 -0.28(-0.37%)
Feb 17, 2011 74.82 75.28 74.50 75.28 1,900 +0.46(+0.61%)
Feb 16, 2011 74.68 74.97 74.52 74.82 10,635 +0.80(+1.08%)
Feb 15, 2011 74.38 74.38 74.02 74.02 2,250 -0.09(-0.12%)
Feb 14, 2011 73.73 74.13 73.71 74.11 2,635 +0.54(+0.73%)
Feb 11, 2011 73.57 73.57 73.57 73.57 200 +1.14(+1.58%)
Feb 10, 2011 72.20 72.43 71.86 72.43 2,944 -0.17(-0.23%)
Feb 09, 2011 72.39 72.69 72.29 72.60 1,900 +0.47(+0.65%)
Feb 08, 2011 72.18 72.18 72.13 72.13 17,500 -0.40(-0.55%)
Feb 07, 2011 72.74 72.76 72.49 72.53 1,600 +1.04(+1.45%)
Feb 04, 2011 71.48 71.49 71.48 71.49 600 +0.37(+0.52%)
Feb 03, 2011 71.12 71.12 71.12 71.12 200 +0.36(+0.51%)
Feb 02, 2011 70.68 70.76 70.68 70.76 3,152 +0.03(+0.04%)
Feb 01, 2011 70.18 70.85 70.18 70.73 2,536 +0.96(+1.37%)
Jan 31, 2011 70.48 70.48 69.77 69.77 5,480 -0.39(-0.55%)
Jan 28, 2011 70.50 70.50 70.03 70.16 2,920 -0.66(-0.93%)
Jan 27, 2011 70.62 70.82 70.62 70.82 7,481 +0.24(+0.34%)
Jan 26, 2011 69.62 70.70 69.62 70.58 4,334 +1.02(+1.47%)
Jan 25, 2011 70.04 70.04 69.56 69.56 3,499 -0.46(-0.66%)
Jan 24, 2011 70.49 70.49 69.86 70.02 3,600 -0.27(-0.39%)
Jan 20, 2011 70.29 70.29 70.29 200 -0.76(-1.07%)
Jan 19, 2011 71.33 71.33 71.06 71.06 1,100 -0.66(-0.93%)
Jan 18, 2011 71.74 71.81 71.47 71.72 7,457 +1.22(+1.72%)
Jan 14, 2011 69.62 70.51 69.62 70.50 2,790 +0.71(+1.02%)
Jan 13, 2011 69.87 69.87 69.48 69.79 1,571 +0.15(+0.22%)
Jan 11, 2011 69.64 69.64 69.64 1,900 +0.67(+0.97%)
Jan 10, 2011 68.50 68.97 68.50 68.97 5,600 +0.36(+0.52%)
Jan 07, 2011 68.95 69.17 68.61 68.61 5,900 -0.10(-0.14%)
Jan 06, 2011 68.97 68.97 68.65 68.71 5,970 -0.24(-0.35%)
Jan 05, 2011 69.01 69.05 68.95 68.95 2,100 +0.14(+0.20%)
Jan 04, 2011 68.81 68.81 68.81 68.81 4,800 -0.11(-0.16%)
Jan 03, 2011 68.75 68.92 68.75 68.92 400 +0.76(+1.12%)
Dec 30, 2010 68.16 68.16 68.16 1,600 +0.19(+0.29%)
Dec 29, 2010 68.01 68.01 67.97 67.97 754 -0.73(-1.07%)
Dec 28, 2010 68.50 68.70 68.50 68.70 1,182 +0.59(+0.87%)
Dec 27, 2010 67.74 68.11 67.71 68.11 1,956 +0.16(+0.24%)
Dec 23, 2010 67.94 67.95 67.94 67.95 23,060 +0.59(+0.88%)
Dec 22, 2010 67.33 67.39 67.11 67.36 2,700 -0.61(-0.90%)
Dec 21, 2010 68.63 68.63 67.97 67.97 4,850 -1.64(-2.36%)
Dec 20, 2010 70.12 70.12 69.48 69.61 6,391 -0.49(-0.70%)
Dec 17, 2010 70.16 70.24 69.94 70.10 2,161 -0.99(-1.39%)
Dec 16, 2010 70.94 71.09 70.94 71.09 880 +0.11(+0.15%)
Dec 15, 2010 70.77 70.98 70.77 70.98 2,800 +0.29(+0.41%)
Dec 14, 2010 70.88 71.14 70.69 70.69 5,660 +0.27(+0.38%)
Dec 13, 2010 70.43 70.43 70.42 70.42 700 -0.39(-0.55%)
Dec 10, 2010 68.93 70.81 68.93 70.81 15,600 +1.90(+2.76%)
Dec 09, 2010 68.26 68.91 68.26 68.91 7,095 +0.72(+1.06%)
Dec 08, 2010 68.19 68.19 68.19 68.19 300 +0.45(+0.66%)
Dec 07, 2010 67.62 67.85 67.62 67.74 1,961 -0.27(-0.39%)
Dec 06, 2010 68.21 68.22 67.99 68.01 22,246 -0.84(-1.23%)
Dec 03, 2010 69.64 69.64 68.85 68.85 1,126 -0.42(-0.61%)
Dec 02, 2010 69.20 69.52 69.19 69.27 2,900 +0.40(+0.58%)
Dec 01, 2010 68.02 69.00 68.02 68.87 4,193 +1.92(+2.87%)
Nov 29, 2010 66.95 66.95 66.95 66.95 6,117 +0.02(+0.03%)
Nov 26, 2010 66.92 66.93 66.92 66.93 2,520 +0.57(+0.86%)
Nov 24, 2010 65.73 66.36 66.36 66.36 4,240 +2.13(+3.32%)
Nov 23, 2010 64.14 64.23 64.14 64.23 800 -0.85(-1.31%)
Nov 22, 2010 64.69 65.08 64.43 65.08 31,702 +0.10(+0.15%)
Nov 19, 2010 64.22 65.13 64.22 64.98 730 +0.93(+1.45%)
Nov 18, 2010 64.05 64.05 64.05 64.05 2,100 +0.76(+1.21%)
Nov 17, 2010 63.31 63.31 63.20 63.29 2,499 +0.72(+1.14%)
Nov 16, 2010 62.57 62.57 62.57 62.57 100 -2.43(-3.74%)
Nov 15, 2010 65.00 65.00 65.00 65.00 4,400 -0.22(-0.34%)
Nov 11, 2010 65.22 65.22 65.22 65.22 500 -0.64(-0.97%)
Nov 10, 2010 65.86 65.86 65.86 65.86 2,200 -0.55(-0.83%)
Nov 09, 2010 66.78 66.78 66.38 66.41 5,750 -0.08(-0.13%)
Nov 05, 2010 66.49 66.49 66.49 2,300 -0.16(-0.24%)
Nov 04, 2010 66.65 66.65 66.65 66.65 2,130 +0.51(+0.77%)
Nov 02, 2010 66.14 66.14 66.14 300 +0.88(+1.35%)
Oct 29, 2010 65.26 65.26 65.26 0 +0.86(+1.34%)
Oct 27, 2010 64.40 64.40 64.40 0 -0.94(-1.44%)
Oct 25, 2010 65.55 65.55 65.34 65.34 2,100 +0.09(+0.14%)
Oct 22, 2010 65.25 65.25 65.25 65.25 3,600 -0.91(-1.37%)
Oct 21, 2010 66.16 66.16 66.16 66.16 2,000 -0.05(-0.08%)
Oct 20, 2010 66.40 66.40 66.21 66.21 1,400 -0.44(-0.66%)
Oct 18, 2010 66.65 66.65 66.65 2,000 +0.65(+0.98%)
Oct 15, 2010 65.82 66.00 65.62 66.00 2,200 +0.51(+0.78%)
Oct 12, 2010 65.49 65.49 65.49 3,900 +0.61(+0.94%)
Oct 08, 2010 64.88 64.88 64.88 0 +0.00(+0.00%)
Oct 06, 2010 64.88 64.88 64.88 2,100 +0.95(+1.49%)
Oct 05, 2010 63.75 63.95 63.69 63.93 1,020 +1.19(+1.90%)
Oct 04, 2010 63.19 63.19 62.63 62.74 500 -0.26(-0.41%)
Oct 01, 2010 62.99 62.99 62.99 62.99 200 -0.50(-0.79%)
Sep 30, 2010 63.49 63.49 63.49 63.49 700 +0.28(+0.44%)
Sep 28, 2010 63.22 63.22 63.22 2,300 +0.47(+0.74%)
Sep 27, 2010 62.76 62.76 62.75 62.75 2,100 +0.60(+0.97%)
Sep 23, 2010 62.15 62.15 62.15 2,300 -0.61(-0.97%)
Sep 21, 2010 62.76 62.76 62.76 900 -1.53(-2.38%)
Sep 20, 2010 64.29 64.29 64.29 64.29 2,200 +0.30(+0.47%)
Sep 16, 2010 63.99 63.99 63.99 3,000 +0.62(+0.98%)
Sep 15, 2010 63.50 63.50 63.37 63.37 7,300 -0.98(-1.52%)
Sep 14, 2010 64.80 64.80 64.35 64.35 6,700 -0.56(-0.86%)
Sep 13, 2010 64.00 64.91 64.00 64.91 6,100 +2.35(+3.75%)
Sep 10, 2010 62.95 62.95 62.56 62.56 7,800 -0.44(-0.69%)
Sep 09, 2010 63.03 63.03 62.85 63.00 3,200 +0.65(+1.04%)
Sep 08, 2010 61.90 62.55 61.90 62.35 2,900 +2.12(+3.53%)
Sep 07, 2010 60.01 60.23 60.01 60.23 2,900 -0.58(-0.95%)
Sep 03, 2010 59.82 61.24 59.82 60.81 1,500 +1.79(+3.04%)
Sep 01, 2010 59.01 59.01 59.01 0 +1.31(+2.28%)
Aug 31, 2010 58.08 58.08 57.70 57.70 1,187 -0.04(-0.07%)
Aug 30, 2010 58.04 58.04 57.74 57.74 4,200 +0.61(+1.07%)
Aug 27, 2010 55.12 57.13 55.12 57.13 14,540 +2.25(+4.10%)
Aug 26, 2010 53.27 54.89 53.25 54.88 3,400 +2.60(+4.97%)
Aug 25, 2010 52.08 52.28 51.85 52.28 655 -0.10(-0.19%)
Aug 24, 2010 53.19 53.19 52.38 52.38 6,716 -2.10(-3.86%)
Aug 23, 2010 54.79 54.89 54.48 54.48 6,277 +0.42(+0.77%)
Aug 20, 2010 54.07 54.07 54.07 54.07 4,100 -0.68(-1.24%)
Aug 19, 2010 54.75 54.75 54.75 54.75 4,400 -0.52(-0.95%)
Aug 18, 2010 54.64 55.27 54.59 55.27 7,400 +0.80(+1.47%)
Aug 17, 2010 54.69 54.69 54.47 54.47 3,700 -0.11(-0.20%)
Aug 13, 2010 54.58 54.58 54.58 0 +0.35(+0.64%)
Aug 12, 2010 54.95 54.95 54.23 54.23 6,900 -2.81(-4.92%)
Aug 10, 2010 57.04 57.04 57.04 0 -0.62(-1.08%)
Aug 06, 2010 57.66 57.66 57.66 0 -1.26(-2.13%)
Aug 05, 2010 58.92 58.92 58.92 58.92 3,512 +0.90(+1.56%)
Aug 03, 2010 58.02 58.02 58.02 2,300 +0.32(+0.55%)
Aug 02, 2010 58.75 58.75 57.70 57.70 400 +1.02(+1.81%)
Jul 28, 2010 56.68 56.68 56.68 56.68 2,500 +0.68(+1.21%)
Jul 26, 2010 56.00 56.00 56.00 0 +0.88(+1.59%)
Jul 23, 2010 54.55 55.30 54.50 55.12 14,283 +0.76(+1.40%)
Jul 22, 2010 54.44 54.44 54.36 54.36 553 +0.85(+1.59%)
Jul 21, 2010 53.51 53.51 53.51 53.51 100 -2.72(-4.83%)
Jul 15, 2010 56.23 56.23 56.23 2,900 -0.67(-1.18%)
Jul 14, 2010 57.55 57.69 56.90 56.90 1,964 -0.10(-0.18%)
Jul 13, 2010 56.70 57.01 56.67 57.00 4,400 +1.03(+1.84%)
Jul 12, 2010 55.97 55.97 55.97 55.97 200 +0.48(+0.87%)
Jul 09, 2010 55.33 55.50 55.32 55.49 700 +1.01(+1.85%)
Jul 08, 2010 54.51 54.51 54.48 54.48 4,000 +0.63(+1.17%)
Jul 07, 2010 52.90 53.89 52.90 53.85 2,800 +1.07(+2.02%)
Jul 06, 2010 52.13 52.78 52.13 52.78 3,800 +1.49(+2.91%)
Jul 02, 2010 51.54 51.57 51.29 51.29 4,100 -1.09(-2.08%)
Jun 29, 2010 52.38 52.38 52.38 0 -2.39(-4.37%)
Jun 24, 2010 54.77 54.77 54.77 1,201 -0.24(-0.44%)
Jun 23, 2010 54.55 55.09 54.55 55.02 14,722 -2.09(-3.65%)
Jun 22, 2010 57.10 57.10 57.10 57.10 10,896 -0.62(-1.07%)
Jun 21, 2010 57.30 57.75 57.26 57.72 29,288 +0.20(+0.35%)
Jun 18, 2010 57.52 57.52 57.52 57.52 2,504 +0.32(+0.55%)
Jun 17, 2010 57.69 57.69 57.13 57.20 27,034 -0.27(-0.47%)
Jun 16, 2010 57.68 57.68 57.47 57.47 3,004 +0.24(+0.42%)
Jun 15, 2010 57.07 57.23 57.07 57.23 21,896 +0.62(+1.10%)
Jun 14, 2010 56.61 56.61 56.61 56.61 29,508 +1.16(+2.08%)
Jun 11, 2010 55.92 55.92 55.45 55.45 2,508 -0.11(-0.20%)
Jun 10, 2010 55.23 55.57 55.23 55.57 6,104 +1.14(+2.09%)
Jun 08, 2010 54.43 54.43 54.43 54.43 13,368 +0.11(+0.21%)
Jun 07, 2010 54.30 54.32 54.30 54.32 28,633 +0.39(+0.72%)
Jun 04, 2010 54.07 54.07 53.93 53.93 5,218 -1.78(-3.20%)
Jun 03, 2010 56.21 56.21 55.71 55.71 7,371 +0.09(+0.17%)
Jun 02, 2010 55.14 55.62 55.14 55.62 6,911 +1.30(+2.39%)
Jun 01, 2010 54.32 54.32 54.30 54.32 3,200 -1.69(-3.03%)
May 28, 2010 56.01 56.01 56.01 56.01 6,803 +0.26(+0.47%)
May 26, 2010 55.75 55.75 55.75 800 +2.02(+3.76%)
May 25, 2010 52.85 53.73 52.77 53.73 5,300 -0.97(-1.78%)
May 21, 2010 54.70 54.70 54.70 0 +0.50(+0.92%)
May 20, 2010 54.23 54.52 54.20 54.20 2,800 -2.05(-3.64%)
May 19, 2010 56.86 56.86 56.25 56.25 8,184 -1.19(-2.07%)
May 18, 2010 58.18 58.18 57.44 57.44 2,700 +0.02(+0.03%)
May 17, 2010 56.98 57.42 56.98 57.42 18,330 -1.04(-1.78%)
May 14, 2010 60.18 60.18 58.37 58.46 8,178 -1.54(-2.57%)
May 13, 2010 60.51 60.51 60.00 60.00 6,100 +0.12(+0.19%)
May 12, 2010 59.86 59.88 59.86 59.88 3,000 -0.59(-0.97%)
May 11, 2010 60.47 60.47 60.47 60.47 7,250 +1.79(+3.05%)
May 10, 2010 56.59 58.68 56.59 58.68 5,756 +2.56(+4.56%)
May 07, 2010 56.12 56.12 56.12 56.12 5,400 -0.84(-1.48%)
May 06, 2010 57.82 57.83 56.96 56.96 7,100 -2.24(-3.78%)
May 05, 2010 59.00 59.20 59.00 59.20 6,050 -1.04(-1.72%)
May 04, 2010 60.19 60.54 60.10 60.24 5,500 -1.74(-2.80%)
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.