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 30, 2006 55.41 55.65 55.41 55.41 1,625 -0.59(-1.05%)
Nov 29, 2006 56.00 56.05 56.00 56.00 1,100 -1.03(-1.81%)
Nov 28, 2006 57.03 57.03 57.03 57.03 230 +0.39(+0.69%)
Nov 27, 2006 56.64 56.64 56.64 56.64 0 +0.00(+0.00%)
Nov 24, 2006 56.64 56.64 56.64 56.64 0 +0.00(+0.00%)
Nov 22, 2006 56.64 56.64 56.64 56.64 0 +0.00(+0.00%)
Nov 21, 2006 56.64 56.64 56.64 56.64 0 +0.00(+0.00%)
Nov 20, 2006 56.64 56.64 56.64 56.64 0 +0.00(+0.00%)
Nov 17, 2006 56.64 56.64 56.64 56.64 100 -0.20(-0.34%)
Nov 16, 2006 56.83 56.90 56.83 56.83 350 +2.03(+3.70%)
Nov 15, 2006 54.81 54.81 54.81 54.81 0 +0.00(+0.00%)
Nov 14, 2006 54.81 54.81 54.81 54.81 0 +0.00(+0.00%)
Nov 13, 2006 54.81 54.81 54.81 54.81 0 +0.00(+0.00%)
Nov 10, 2006 54.81 54.81 54.81 54.81 0 +0.00(+0.00%)
Nov 09, 2006 54.81 54.81 54.81 54.81 0 +0.00(+0.00%)
Nov 08, 2006 54.81 54.81 54.81 54.81 0 +0.00(+0.00%)
Nov 07, 2006 54.81 54.81 54.81 54.81 0 +0.00(+0.00%)
Nov 06, 2006 54.81 54.81 54.81 54.81 0 +0.00(+0.00%)
Nov 03, 2006 54.81 54.81 54.81 54.81 0 +0.00(+0.00%)
Nov 02, 2006 54.81 54.81 54.81 54.81 100 +0.39(+0.72%)
Nov 01, 2006 54.42 54.42 54.42 54.42 0 +0.00(+0.00%)
Oct 31, 2006 54.42 54.42 54.42 54.42 1,310 +1.87(+3.56%)
Oct 30, 2006 52.54 52.54 52.54 52.54 0 +0.00(+0.00%)
Oct 27, 2006 52.54 52.54 52.54 52.54 0 +0.00(+0.00%)
Oct 26, 2006 52.54 52.54 52.54 52.54 0 +0.00(+0.00%)
Oct 25, 2006 52.54 52.54 52.54 52.54 0 +0.00(+0.00%)
Oct 24, 2006 52.54 52.54 52.47 52.54 200 +0.79(+1.54%)
Oct 23, 2006 51.75 51.75 51.75 51.75 0 +0.00(+0.00%)
Oct 20, 2006 51.75 51.75 51.75 51.75 0 +0.00(+0.00%)
Oct 19, 2006 51.75 51.75 51.75 51.75 65,516 +0.00(+0.00%)
Oct 18, 2006 51.75 51.75 51.74 51.75 11,600 +0.03(+0.06%)
Oct 17, 2006 51.72 51.72 51.72 51.72 0 +0.00(+0.00%)
Oct 16, 2006 51.72 51.72 51.72 51.72 0 +0.00(+0.00%)
Oct 13, 2006 51.72 51.72 51.71 51.72 1,000 +0.00(+0.01%)
Oct 12, 2006 51.72 51.74 51.72 51.72 1,000 -1.99(-3.70%)
Oct 11, 2006 53.71 53.71 53.71 53.71 0 +0.00(+0.00%)
Oct 10, 2006 53.71 53.71 53.71 53.71 0 +0.00(+0.00%)
Oct 09, 2006 53.71 53.71 53.71 53.71 0 +0.00(+0.00%)
Oct 06, 2006 53.71 53.71 53.55 53.71 6,899 -1.22(-2.23%)
Oct 05, 2006 54.93 54.93 54.93 54.93 0 +0.00(+0.00%)
Oct 04, 2006 54.93 54.93 54.93 54.93 0 +0.00(+0.00%)
Oct 03, 2006 54.93 54.93 54.93 54.93 0 +0.00(+0.00%)
Oct 02, 2006 54.93 54.93 54.93 54.93 0 +0.00(+0.00%)
Sep 29, 2006 54.93 54.93 54.93 54.93 0 +0.00(+0.00%)
Sep 28, 2006 54.93 54.93 54.90 54.93 200 +0.03(+0.06%)
Sep 27, 2006 54.90 54.90 54.90 54.90 0 +0.00(+0.00%)
Sep 26, 2006 54.90 54.90 54.90 54.90 0 +0.00(+0.00%)
Sep 25, 2006 54.90 54.90 54.90 54.90 0 +0.00(+0.00%)
Sep 22, 2006 54.90 54.90 54.90 54.90 0 +0.00(+0.00%)
Sep 21, 2006 54.90 54.90 54.81 54.90 1,184 +0.43(+0.78%)
Sep 20, 2006 54.47 54.47 54.47 54.47 0 +0.00(+0.00%)
Sep 19, 2006 54.47 54.47 54.47 54.47 0 +0.00(+0.00%)
Sep 18, 2006 54.47 54.47 54.47 54.47 140 +0.69(+1.28%)
Sep 15, 2006 53.78 53.78 53.74 53.78 5,500 -0.34(-0.63%)
Sep 14, 2006 54.12 54.12 54.01 54.12 900 +0.48(+0.89%)
Sep 13, 2006 53.64 53.64 53.64 53.64 0 +0.00(+0.00%)
Sep 12, 2006 53.64 53.64 53.64 53.64 100 -0.94(-1.73%)
Sep 11, 2006 54.58 54.58 54.58 54.58 0 +0.00(+0.00%)
Sep 08, 2006 54.58 54.58 54.58 54.58 0 +0.00(+0.00%)
Sep 07, 2006 54.58 54.58 54.58 54.58 0 +0.00(+0.00%)
Sep 06, 2006 54.58 54.63 54.58 54.58 300 +0.21(+0.39%)
Sep 05, 2006 54.37 54.41 54.37 54.37 1,500 -1.83(-3.25%)
Sep 01, 2006 56.20 56.20 56.20 56.20 0 +0.00(+0.00%)
Aug 31, 2006 56.20 56.20 56.20 56.20 0 +0.00(+0.00%)
Aug 30, 2006 56.20 56.20 56.20 56.20 0 +0.00(+0.00%)
Aug 29, 2006 56.20 56.20 56.20 56.20 0 +0.00(+0.00%)
Aug 28, 2006 56.20 56.20 56.20 56.20 700 +0.50(+0.90%)
Aug 25, 2006 55.70 55.70 55.70 55.70 649 +2.76(+5.22%)
Aug 24, 2006 52.93 52.93 52.93 52.93 0 +0.00(+0.00%)
Aug 23, 2006 52.93 52.93 52.93 52.93 0 +0.00(+0.00%)
Aug 22, 2006 52.93 52.93 52.93 52.93 0 +0.00(+0.00%)
Aug 21, 2006 52.93 52.93 52.93 52.93 0 +0.00(+0.00%)
Aug 18, 2006 52.93 52.93 52.93 52.93 0 +0.00(+0.00%)
Aug 17, 2006 52.93 52.93 52.93 52.93 0 +0.00(+0.00%)
Aug 16, 2006 52.93 52.93 52.93 52.93 0 +0.00(+0.00%)
Aug 15, 2006 52.93 52.93 52.93 52.93 200 +0.03(+0.07%)
Aug 14, 2006 52.90 52.90 52.90 52.90 0 +0.00(+0.00%)
Aug 11, 2006 52.90 52.90 52.61 52.90 933 +0.38(+0.73%)
Aug 10, 2006 52.52 52.52 52.52 52.52 200 +0.00(+0.00%)
Aug 09, 2006 52.52 52.52 52.52 52.52 0 +0.00(+0.00%)
Aug 08, 2006 52.52 52.63 52.51 52.52 10,300 +1.19(+2.32%)
Aug 07, 2006 51.33 51.33 51.33 51.33 0 +0.00(+0.00%)
Aug 04, 2006 51.33 51.33 51.33 51.33 0 +0.00(+0.00%)
Aug 03, 2006 51.33 51.33 51.33 51.33 0 +0.00(+0.00%)
Aug 02, 2006 51.33 51.33 51.33 51.33 0 +0.00(+0.00%)
Aug 01, 2006 51.33 51.36 51.33 51.33 900 -1.06(-2.03%)
Jul 31, 2006 52.39 52.39 52.39 52.39 0 +0.00(+0.00%)
Jul 28, 2006 52.39 52.39 52.39 52.39 2,100 -0.18(-0.35%)
Jul 27, 2006 52.58 52.58 52.58 52.58 0 +0.00(+0.00%)
Jul 26, 2006 52.58 52.58 52.58 52.58 500 +0.96(+1.86%)
Jul 25, 2006 51.62 51.62 51.62 51.62 0 +0.00(+0.00%)
Jul 24, 2006 51.62 51.62 51.62 51.62 0 +0.00(+0.00%)
Jul 21, 2006 51.62 51.62 51.62 51.62 0 +0.00(+0.00%)
Jul 20, 2006 51.62 51.62 51.62 51.62 0 +0.00(+0.00%)
Jul 19, 2006 51.62 51.62 51.62 51.62 100 +0.74(+1.45%)
Jul 18, 2006 50.88 50.88 50.71 50.88 1,400 +0.50(+0.98%)
Jul 17, 2006 50.38 50.38 50.38 50.38 0 +0.00(+0.00%)
Jul 14, 2006 50.38 50.38 50.38 50.38 300 +0.31(+0.62%)
Jul 13, 2006 50.07 50.54 50.07 50.07 852 -0.65(-1.28%)
Jul 12, 2006 50.72 51.64 50.70 50.72 1,400 -0.43(-0.84%)
Jul 11, 2006 51.15 51.15 51.15 51.15 0 +0.00(+0.00%)
Jul 10, 2006 51.15 51.15 51.15 51.15 250 +0.24(+0.47%)
Jul 07, 2006 50.91 50.91 50.91 50.91 8,380 +0.49(+0.97%)
Jul 06, 2006 50.42 50.65 50.42 50.42 200 -0.40(-0.78%)
Jul 05, 2006 50.82 50.82 50.82 50.82 100 -0.18(-0.36%)
Jul 03, 2006 51.00 51.00 50.75 51.00 1,420 -0.60(-1.16%)
Jun 30, 2006 51.60 51.60 51.38 51.60 71,889 +0.54(+1.06%)
Jun 29, 2006 51.06 51.06 51.06 51.06 0 +0.26(+0.51%)
Jun 28, 2006 50.80 50.80 50.65 50.80 708 -1.61(-3.06%)
Jun 27, 2006 52.41 52.41 52.41 52.41 0 +0.00(+0.00%)
Jun 23, 2006 52.41 52.41 52.41 52.41 0 +0.00(+0.00%)
Jun 22, 2006 52.41 52.41 52.41 52.41 0 +0.00(+0.00%)
Jun 21, 2006 52.41 52.41 52.41 52.41 1,218 -0.90(-1.69%)
Jun 20, 2006 53.31 53.31 53.31 53.31 0 +0.00(+0.00%)
Jun 19, 2006 53.31 53.31 53.31 53.31 900 +0.00(+0.00%)
Jun 16, 2006 53.31 53.31 53.31 53.31 0 +0.00(+0.00%)
Jun 15, 2006 53.31 53.44 53.31 53.31 10,000 +0.18(+0.33%)
Jun 14, 2006 53.13 53.13 53.13 53.13 480 -0.65(-1.21%)
Jun 13, 2006 53.78 54.60 53.78 53.78 675 -0.69(-1.27%)
Jun 12, 2006 54.47 54.47 54.47 54.47 0 +0.00(+0.00%)
Jun 09, 2006 54.47 54.47 54.47 54.47 0 +0.00(+0.00%)
Jun 08, 2006 54.47 54.66 54.47 54.47 971 -0.87(-1.56%)
Jun 07, 2006 55.34 55.34 55.13 55.34 700 +0.02(+0.03%)
Jun 06, 2006 55.32 55.32 55.32 55.32 550 -0.30(-0.54%)
Jun 05, 2006 55.62 55.84 55.62 55.62 250 -0.37(-0.66%)
Jun 02, 2006 55.99 55.99 55.99 55.99 0 +0.00(+0.00%)
Jun 01, 2006 55.99 55.99 55.99 55.99 200 -0.69(-1.22%)
May 31, 2006 56.68 56.73 56.68 56.68 400 +0.30(+0.53%)
May 30, 2006 56.38 56.38 56.31 56.38 264 +0.11(+0.19%)
May 26, 2006 56.27 56.36 55.66 56.27 3,400 +1.34(+2.44%)
May 25, 2006 54.93 54.99 53.56 54.93 5,100 +2.53(+4.83%)
May 24, 2006 52.40 52.40 51.78 52.40 800 -0.06(-0.11%)
May 23, 2006 52.46 52.46 52.46 52.46 100 -0.98(-1.84%)
May 22, 2006 53.44 53.44 53.44 53.44 0 +0.00(+0.00%)
May 19, 2006 53.44 53.44 53.34 53.44 1,100 -1.34(-2.45%)
May 18, 2006 54.78 54.78 54.78 54.78 300 -0.41(-0.74%)
May 17, 2006 55.66 55.19 55.19 55.19 100 -0.47(-0.84%)
May 16, 2006 55.66 55.66 55.18 55.66 600 +0.65(+1.17%)
May 15, 2006 55.01 55.01 55.01 55.01 0 +0.00(+0.00%)
May 12, 2006 55.01 55.01 55.01 55.01 0 +0.00(+0.00%)
May 11, 2006 55.01 55.01 55.01 55.01 100 -0.29(-0.52%)
May 10, 2006 55.30 55.70 55.30 55.30 300 -0.00(-0.00%)
May 09, 2006 55.30 55.35 54.93 55.30 3,000 +0.74(+1.35%)
May 08, 2006 54.56 54.58 54.56 54.56 1,000 -0.85(-1.53%)
May 05, 2006 55.41 55.41 55.41 55.41 0 +0.00(+0.00%)
May 04, 2006 55.41 55.66 55.41 55.41 391 -0.36(-0.65%)
May 03, 2006 55.77 55.80 55.50 55.77 870 -0.00(-0.00%)
May 02, 2006 55.77 55.77 55.77 55.77 4,841 +0.12(+0.21%)
May 01, 2006 55.66 55.66 55.66 55.66 0 +0.00(+0.00%)
Apr 28, 2006 55.66 55.66 55.66 55.66 0 +0.67(+1.22%)
Apr 27, 2006 54.99 54.99 54.99 54.99 560 +0.00(+0.00%)
Apr 26, 2006 54.99 54.99 54.99 54.99 0 -0.15(-0.28%)
Apr 25, 2006 55.14 55.00 54.99 55.14 240 +0.00(+0.00%)
Apr 24, 2006 55.14 54.98 54.95 55.14 476 +0.00(+0.00%)
Apr 21, 2006 55.53 55.14 55.14 55.14 400 -0.39(-0.70%)
Apr 20, 2006 55.53 55.53 55.53 55.53 0 +0.00(+0.00%)
Apr 19, 2006 55.10 55.53 55.51 55.53 930 +0.43(+0.77%)
Apr 18, 2006 55.10 55.10 55.10 55.10 100 -0.15(-0.28%)
Apr 17, 2006 55.26 55.26 55.26 55.26 104 +0.00(+0.00%)
Apr 13, 2006 54.53 55.26 55.26 55.26 300 +0.73(+1.33%)
Apr 12, 2006 54.96 54.53 54.53 54.53 314 -0.43(-0.79%)
Apr 11, 2006 54.96 54.96 54.92 54.96 250 -0.36(-0.64%)
Apr 10, 2006 55.32 55.32 55.32 55.32 0 +0.00(+0.00%)
Apr 07, 2006 55.32 55.32 55.32 55.32 661 +0.00(+0.00%)
Apr 06, 2006 55.32 55.32 55.32 55.32 0 +0.00(+0.00%)
Apr 05, 2006 55.32 55.44 55.32 55.32 692 +0.08(+0.14%)
Apr 04, 2006 55.24 55.24 55.24 55.24 210 +0.00(+0.00%)
Apr 03, 2006 55.24 55.24 55.24 55.24 0 +0.00(+0.00%)
Mar 31, 2006 55.24 55.24 55.24 55.24 0 +0.00(+0.00%)
Mar 30, 2006 55.24 55.24 55.24 55.24 0 +0.00(+0.00%)
Mar 29, 2006 55.24 55.24 55.24 55.24 0 +0.00(+0.00%)
Mar 28, 2006 55.51 55.24 55.24 55.24 609 -0.27(-0.49%)
Mar 27, 2006 55.51 55.52 55.51 55.51 300 +0.54(+0.98%)
Mar 24, 2006 54.97 54.97 54.97 54.97 0 +0.00(+0.00%)
Mar 21, 2006 54.97 55.23 54.97 54.97 230 -0.47(-0.84%)
Mar 20, 2006 55.44 55.44 55.44 55.44 125 +0.00(+0.00%)
Mar 17, 2006 55.44 55.44 55.44 55.44 0 +0.00(+0.00%)
Mar 16, 2006 55.44 55.44 55.44 55.44 0 +0.00(+0.00%)
Mar 15, 2006 55.44 55.44 55.44 55.44 0 +0.00(+0.00%)
Mar 14, 2006 54.80 55.44 55.44 55.44 100 +0.64(+1.16%)
Mar 13, 2006 54.80 54.80 54.80 54.80 500 -0.13(-0.24%)
Mar 10, 2006 54.93 54.93 54.93 54.93 100 -0.05(-0.10%)
Mar 09, 2006 54.98 54.98 54.98 54.98 0 +0.00(+0.00%)
Mar 08, 2006 54.98 54.98 54.98 54.98 0 +0.00(+0.00%)
Mar 07, 2006 54.98 54.98 54.98 54.98 618 -0.49(-0.88%)
Mar 06, 2006 55.47 55.47 55.47 55.47 0 +0.00(+0.00%)
Mar 03, 2006 55.47 55.47 55.42 55.47 200 -1.29(-2.27%)
Mar 02, 2006 56.76 56.76 56.76 56.76 0 +0.00(+0.00%)
Mar 01, 2006 56.76 56.88 56.21 56.76 300 -0.68(-1.18%)
Feb 28, 2006 57.44 57.44 57.44 57.44 2,039 +0.00(+0.00%)
Feb 27, 2006 57.44 57.52 57.37 57.44 467 +1.37(+2.45%)
Feb 24, 2006 56.07 56.07 55.38 56.07 2,923 +0.72(+1.30%)
Feb 23, 2006 55.35 55.35 55.35 55.35 0 +0.00(+0.00%)
Feb 22, 2006 55.35 55.42 55.03 55.35 300 +1.65(+3.07%)
Feb 21, 2006 53.70 53.70 53.70 53.70 0 +0.00(+0.00%)
Feb 17, 2006 53.70 53.70 53.70 53.70 0 +0.00(+0.00%)
Feb 16, 2006 53.70 53.70 53.70 53.70 0 +0.00(+0.00%)
Feb 15, 2006 53.70 53.70 53.70 53.70 0 +0.00(+0.00%)
Feb 14, 2006 53.70 53.70 53.70 53.70 0 +0.00(+0.00%)
Feb 13, 2006 53.70 53.70 53.70 53.70 100 -0.67(-1.23%)
Feb 10, 2006 54.37 54.37 54.37 54.37 300 +0.43(+0.81%)
Feb 09, 2006 53.94 53.94 53.68 53.94 500 +0.49(+0.91%)
Feb 08, 2006 53.45 53.45 53.45 53.45 500 -0.72(-1.33%)
Feb 07, 2006 54.17 54.17 54.17 54.17 0 +0.00(+0.00%)
Feb 06, 2006 54.17 54.17 54.17 54.17 0 +0.00(+0.00%)
Feb 03, 2006 54.17 54.17 54.17 54.17 0 +0.00(+0.00%)
Feb 02, 2006 54.17 54.65 54.17 54.17 4,477 -0.48(-0.88%)
Feb 01, 2006 54.65 54.65 54.65 54.65 700 -0.10(-0.18%)
Jan 31, 2006 54.75 54.75 54.66 54.75 300 +1.30(+2.43%)
Jan 30, 2006 53.45 53.45 53.45 53.45 0 +0.00(+0.00%)
Jan 27, 2006 53.45 53.45 53.39 53.45 2,200 +0.16(+0.30%)
Jan 26, 2006 53.29 53.37 53.29 53.29 400 +0.12(+0.23%)
Jan 25, 2006 53.17 53.36 53.11 53.17 718 -0.08(-0.15%)
Jan 24, 2006 53.25 53.25 53.25 53.25 150 +0.04(+0.07%)
Jan 23, 2006 53.21 53.21 53.21 53.21 0 +0.00(+0.00%)
Jan 20, 2006 53.21 53.21 53.21 53.21 0 +0.00(+0.00%)
Jan 19, 2006 53.21 53.21 53.21 53.21 0 +0.00(+0.00%)
Jan 18, 2006 53.21 53.21 53.21 53.21 0 +0.00(+0.00%)
Jan 17, 2006 53.21 53.55 53.21 53.21 630 +0.25(+0.47%)
Jan 13, 2006 52.96 52.96 52.96 52.96 500 -0.62(-1.16%)
Jan 12, 2006 53.58 53.58 53.58 53.58 0 +1.33(+2.55%)
Jan 11, 2006 52.25 52.25 52.25 52.25 203 +1.22(+2.39%)
Jan 10, 2006 51.03 51.03 51.03 51.03 0 +0.00(+0.00%)
Jan 09, 2006 51.03 51.03 51.03 51.03 100 -0.32(-0.62%)
Jan 06, 2006 51.35 51.35 51.35 51.35 100 -0.43(-0.84%)
Jan 05, 2006 51.78 51.78 51.78 51.78 120 -0.85(-1.61%)
Jan 04, 2006 52.51 52.63 52.63 52.63 315 +0.12(+0.23%)
Jan 03, 2006 52.51 52.51 52.02 52.51 8,809 +0.66(+1.27%)
Dec 30, 2005 51.85 51.85 51.85 51.85 0 +0.00(+0.00%)
Dec 29, 2005 51.85 51.85 51.83 51.85 400 +0.15(+0.30%)
Dec 28, 2005 51.70 51.77 51.58 51.70 900 +0.16(+0.31%)
Dec 23, 2005 51.54 51.54 51.54 51.54 100 -0.72(-1.37%)
Dec 22, 2005 52.11 52.57 52.20 52.26 1,279 +0.15(+0.28%)
Dec 21, 2005 51.99 52.11 52.11 52.11 100 +0.12(+0.22%)
Dec 20, 2005 51.99 51.99 51.94 51.99 300 -0.23(-0.43%)
Dec 19, 2005 52.22 52.22 52.22 52.22 0 +0.00(+0.00%)
Dec 16, 2005 52.22 52.22 52.22 52.22 200 +0.53(+1.03%)
Dec 15, 2005 51.69 51.69 51.55 51.69 626 -0.29(-0.56%)
Dec 14, 2005 51.98 51.98 51.98 51.98 500 +1.30(+2.57%)
Dec 13, 2005 50.68 50.68 50.68 50.68 0 +0.00(+0.00%)
Dec 12, 2005 50.68 50.68 50.68 50.68 210 -0.93(-1.79%)
Dec 09, 2005 51.60 51.60 51.60 51.60 200 -0.19(-0.38%)
Dec 08, 2005 51.80 52.15 51.74 51.80 7,442 -2.03(-3.77%)
Dec 07, 2005 53.83 53.83 53.83 53.83 0 +0.00(+0.00%)
Dec 06, 2005 53.83 53.83 53.83 53.83 1,000 +0.94(+1.78%)
Dec 05, 2005 52.89 52.89 52.85 52.89 200 +0.48(+0.92%)
Dec 02, 2005 52.41 52.52 52.41 52.41 400 -1.48(-2.75%)
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.