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 30, 2012 77.60 77.76 77.60 77.69 930 -0.72(-0.92%)
Apr 27, 2012 78.41 78.41 78.41 78.41 100 +0.45(+0.58%)
Apr 26, 2012 78.66 78.66 77.96 77.96 1,292 -0.39(-0.50%)
Apr 25, 2012 78.43 78.55 78.35 78.35 9,596 +0.25(+0.32%)
Apr 24, 2012 78.71 78.82 78.10 78.10 1,936 -0.11(-0.14%)
Apr 23, 2012 78.26 78.26 78.21 78.21 840 -0.94(-1.19%)
Apr 20, 2012 79.26 79.26 79.12 79.15 400 +0.81(+1.03%)
Apr 19, 2012 79.04 79.04 78.32 78.34 785 -1.36(-1.71%)
Apr 18, 2012 79.28 79.70 79.28 79.70 2,000 +0.15(+0.19%)
Apr 17, 2012 79.47 80.00 79.47 79.55 2,533 +1.04(+1.32%)
Apr 16, 2012 78.40 78.51 77.64 78.51 1,150 +0.42(+0.54%)
Apr 13, 2012 78.55 78.55 77.58 78.09 9,304 -1.04(-1.31%)
Apr 12, 2012 78.10 79.13 78.10 79.13 363 +1.45(+1.87%)
Apr 11, 2012 77.51 77.68 77.51 77.68 720 +0.59(+0.77%)
Apr 10, 2012 76.81 77.09 76.81 77.09 720 -1.01(-1.29%)
Apr 09, 2012 78.03 78.10 78.03 78.10 319 -1.11(-1.40%)
Apr 05, 2012 79.40 79.40 79.21 79.21 559 -0.24(-0.30%)
Apr 04, 2012 78.75 79.85 78.75 79.45 887 -0.60(-0.75%)
Apr 03, 2012 79.90 80.05 79.90 80.05 704 -0.20(-0.25%)
Apr 02, 2012 79.49 80.25 79.49 80.25 576 +0.61(+0.77%)
Mar 30, 2012 80.00 80.00 79.64 79.64 7,954 +0.54(+0.68%)
Mar 29, 2012 79.25 79.25 78.96 79.10 90,036 -0.72(-0.90%)
Mar 28, 2012 79.82 79.82 79.82 79.82 201 -0.71(-0.88%)
Mar 27, 2012 80.53 80.53 80.53 80.53 600 -0.74(-0.91%)
Mar 26, 2012 81.45 81.45 81.26 81.27 453 +0.93(+1.16%)
Mar 23, 2012 79.76 80.35 79.76 80.34 93,121 -0.05(-0.06%)
Mar 22, 2012 80.18 80.45 80.18 80.39 12,617 -0.79(-0.98%)
Mar 21, 2012 81.20 81.30 80.97 81.18 1,669 +0.28(+0.34%)
Mar 20, 2012 80.73 80.99 80.73 80.90 400 -0.40(-0.49%)
Mar 19, 2012 81.06 81.40 80.73 81.30 6,984 -0.13(-0.16%)
Mar 16, 2012 81.23 81.43 81.10 81.43 1,640 +0.98(+1.21%)
Mar 15, 2012 80.05 80.45 80.02 80.45 11,136 +0.15(+0.19%)
Mar 13, 2012 80.30 80.30 80.30 0 +1.90(+2.42%)
Mar 08, 2012 78.40 78.40 78.40 78.40 300 +0.83(+1.07%)
Mar 07, 2012 77.39 77.57 77.39 77.57 400 -0.28(-0.36%)
Mar 06, 2012 78.10 78.33 77.85 77.85 5,700 -1.41(-1.78%)
Mar 05, 2012 78.87 79.26 78.87 79.26 225 +0.06(+0.08%)
Mar 02, 2012 79.17 79.30 79.17 79.20 1,273 +1.08(+1.38%)
Mar 01, 2012 78.77 79.25 78.12 78.12 3,447 +0.20(+0.26%)
Feb 29, 2012 77.40 78.00 77.40 77.92 20,543 +1.27(+1.65%)
Feb 28, 2012 76.60 76.75 76.60 76.65 776 -0.11(-0.14%)
Feb 27, 2012 75.81 76.85 75.81 76.76 1,385 +0.10(+0.13%)
Feb 24, 2012 76.41 76.80 76.39 76.66 16,582 +0.13(+0.17%)
Feb 23, 2012 76.45 76.53 76.19 76.53 1,202 +0.23(+0.30%)
Feb 22, 2012 76.35 76.35 76.30 76.30 1,413 -0.50(-0.65%)
Feb 21, 2012 77.00 77.00 76.80 76.80 1,500 -0.05(-0.07%)
Feb 17, 2012 76.71 76.90 76.65 76.85 1,446 +0.15(+0.20%)
Feb 16, 2012 76.65 76.70 76.65 76.70 363 -0.10(-0.13%)
Feb 15, 2012 77.00 77.20 76.55 76.80 2,346 +0.20(+0.26%)
Feb 14, 2012 76.66 76.67 76.50 76.60 1,979 +0.00(+0.00%)
Feb 13, 2012 77.00 77.00 76.58 76.60 835 +0.55(+0.72%)
Feb 10, 2012 75.77 76.54 75.77 76.05 2,580 -0.75(-0.98%)
Feb 09, 2012 76.85 76.85 76.80 76.80 1,968 +0.48(+0.63%)
Feb 08, 2012 76.21 76.32 75.50 76.32 6,458 -0.07(-0.09%)
Feb 07, 2012 76.00 76.81 76.00 76.39 612 -0.06(-0.08%)
Feb 06, 2012 76.45 76.45 76.45 76.45 300 +0.25(+0.33%)
Feb 03, 2012 76.40 76.40 76.20 76.20 2,541 +0.70(+0.93%)
Feb 02, 2012 75.58 75.61 75.50 75.50 700 -0.85(-1.11%)
Feb 01, 2012 75.81 76.40 75.75 76.35 1,500 +1.54(+2.06%)
Jan 31, 2012 75.10 75.10 74.57 74.81 709 -0.05(-0.07%)
Jan 30, 2012 74.78 74.86 74.78 74.86 400 -1.09(-1.44%)
Jan 27, 2012 74.95 75.95 74.95 75.95 5,907 +0.10(+0.13%)
Jan 26, 2012 77.26 77.26 75.85 75.85 846 -0.15(-0.20%)
Jan 25, 2012 76.45 76.45 75.83 76.00 2,716 -0.35(-0.46%)
Jan 24, 2012 75.90 76.41 75.90 76.35 1,500 -0.65(-0.84%)
Jan 23, 2012 76.60 77.00 76.55 77.00 1,590 +1.35(+1.78%)
Jan 20, 2012 75.00 75.75 75.00 75.65 4,000 +0.57(+0.76%)
Jan 19, 2012 74.41 75.08 74.41 75.08 1,732 +1.94(+2.65%)
Jan 18, 2012 71.50 73.27 71.50 73.14 2,810 +1.19(+1.65%)
Jan 17, 2012 72.15 72.39 71.95 71.95 713 +0.80(+1.12%)
Jan 13, 2012 71.14 71.15 70.73 71.15 1,883 -0.60(-0.83%)
Jan 12, 2012 71.19 71.75 70.94 71.75 559 +0.68(+0.96%)
Jan 11, 2012 71.11 71.22 71.07 71.07 801 +0.37(+0.52%)
Jan 10, 2012 71.45 71.45 70.70 70.70 22,259 +0.40(+0.57%)
Jan 09, 2012 70.07 70.30 69.84 70.30 1,429 +0.13(+0.19%)
Jan 06, 2012 70.57 70.57 70.17 70.17 320 -0.91(-1.28%)
Jan 05, 2012 71.07 71.08 71.07 71.08 300 -0.85(-1.18%)
Jan 04, 2012 71.69 71.93 71.67 71.93 2,204 +0.86(+1.21%)
Dec 30, 2011 70.99 71.07 70.95 71.07 1,275 +0.82(+1.17%)
Dec 29, 2011 70.11 70.25 70.11 70.25 2,746 -0.26(-0.37%)
Dec 28, 2011 70.90 70.90 69.65 70.51 7,177 +0.48(+0.69%)
Dec 27, 2011 70.03 70.03 70.03 70.03 210 -1.38(-1.93%)
Dec 23, 2011 71.52 71.52 71.41 71.41 320 +2.07(+2.99%)
Dec 21, 2011 68.90 69.50 68.90 69.34 2,249 -0.26(-0.38%)
Dec 20, 2011 69.60 69.60 69.60 69.60 155 +1.45(+2.13%)
Dec 19, 2011 69.23 69.23 68.00 68.15 10,382 -0.75(-1.09%)
Dec 16, 2011 69.02 69.10 66.40 68.90 4,902 +2.50(+3.77%)
Dec 15, 2011 66.85 66.85 66.40 66.40 1,200 +0.41(+0.63%)
Dec 14, 2011 65.95 66.35 65.00 65.99 2,662 +0.48(+0.73%)
Dec 13, 2011 65.44 65.89 65.44 65.51 482 -0.58(-0.88%)
Dec 09, 2011 66.09 66.09 66.09 66.09 1,800 +0.39(+0.59%)
Dec 08, 2011 65.65 65.90 65.65 65.70 2,470 -0.25(-0.38%)
Dec 07, 2011 65.94 65.95 65.94 65.95 627 +0.05(+0.08%)
Dec 06, 2011 65.65 66.22 65.65 65.90 2,639 +0.75(+1.15%)
Dec 05, 2011 65.95 66.27 65.15 65.15 3,111 +0.85(+1.32%)
Dec 02, 2011 65.20 65.30 64.30 64.30 1,900 -0.85(-1.30%)
Dec 01, 2011 65.01 65.55 65.01 65.15 2,232 -0.10(-0.15%)
Nov 30, 2011 63.53 65.25 63.53 65.25 5,298 +2.75(+4.40%)
Nov 29, 2011 62.50 62.50 62.50 62.50 875 +0.16(+0.26%)
Nov 28, 2011 62.55 62.55 62.34 62.34 1,085 +1.67(+2.75%)
Nov 25, 2011 60.99 60.99 60.00 60.67 3,649 -0.91(-1.48%)
Nov 23, 2011 61.95 61.95 61.13 61.58 1,541 -2.06(-3.24%)
Nov 22, 2011 63.85 63.85 63.64 63.64 1,218 -0.51(-0.79%)
Nov 21, 2011 63.40 64.19 63.40 64.15 1,449 -0.85(-1.31%)
Nov 18, 2011 65.00 65.00 65.00 65.00 840 -0.73(-1.11%)
Nov 17, 2011 66.90 66.90 65.73 65.73 500 -1.52(-2.26%)
Nov 16, 2011 67.25 67.25 67.25 67.25 1,340 -0.25(-0.37%)
Nov 15, 2011 67.40 67.55 67.40 67.50 2,912 -0.07(-0.11%)
Nov 14, 2011 67.95 67.95 67.57 67.57 1,400 -0.75(-1.09%)
Nov 11, 2011 68.30 68.32 68.30 68.32 750 +0.68(+1.01%)
Nov 10, 2011 67.20 67.64 67.20 67.64 607 +0.04(+0.05%)
Nov 09, 2011 68.33 68.33 67.60 67.60 4,777 -1.89(-2.72%)
Nov 08, 2011 69.21 69.49 69.21 69.49 1,180 +0.68(+0.99%)
Nov 07, 2011 68.74 68.87 68.74 68.81 1,312 +0.83(+1.22%)
Nov 04, 2011 67.98 67.98 67.98 67.98 200 -1.48(-2.13%)
Nov 03, 2011 69.55 69.55 69.46 69.46 1,160 +0.61(+0.89%)
Nov 02, 2011 68.30 68.85 68.30 68.85 446 -0.10(-0.15%)
Nov 01, 2011 68.91 68.95 68.46 68.95 2,984 -3.52(-4.85%)
Oct 31, 2011 72.26 72.47 72.26 72.47 860 -0.42(-0.58%)
Oct 28, 2011 73.30 73.30 72.89 72.89 741 -0.77(-1.05%)
Oct 27, 2011 72.50 73.96 72.50 73.66 1,504 +2.26(+3.17%)
Oct 26, 2011 71.01 71.65 70.23 71.40 2,881 +0.75(+1.06%)
Oct 25, 2011 71.27 71.27 69.81 70.65 2,224 -0.07(-0.10%)
Oct 24, 2011 71.28 71.29 70.72 70.72 8,620 -0.09(-0.13%)
Oct 21, 2011 70.81 70.81 70.81 70.81 260 +1.24(+1.78%)
Oct 20, 2011 69.25 69.60 69.25 69.57 10,775 +0.82(+1.19%)
Oct 19, 2011 69.95 69.95 68.75 68.75 4,030 -0.75(-1.08%)
Oct 18, 2011 68.75 69.59 68.75 69.50 5,284 +0.82(+1.19%)
Oct 17, 2011 69.42 69.42 68.68 68.68 2,052 -0.45(-0.64%)
Oct 14, 2011 68.49 69.15 68.26 69.13 700 +1.38(+2.03%)
Oct 13, 2011 67.93 67.93 67.75 67.75 580 -0.82(-1.20%)
Oct 12, 2011 67.92 69.20 67.92 68.57 2,064 +2.28(+3.44%)
Oct 11, 2011 65.50 66.45 65.50 66.29 2,170 -0.86(-1.28%)
Oct 10, 2011 68.40 68.40 67.15 67.15 310 +1.18(+1.78%)
Oct 07, 2011 65.97 65.97 65.97 65.97 1,100 -0.38(-0.57%)
Oct 06, 2011 66.45 66.45 64.05 66.35 1,825 +2.30(+3.59%)
Oct 05, 2011 62.85 64.15 62.85 64.05 7,127 +2.05(+3.31%)
Oct 04, 2011 64.05 64.05 62.00 62.00 1,023 -2.95(-4.54%)
Oct 03, 2011 65.07 65.08 64.77 64.95 2,328 -2.05(-3.06%)
Sep 30, 2011 66.44 67.23 66.21 67.00 5,185 -1.25(-1.83%)
Sep 28, 2011 68.25 68.25 68.25 68.25 200 -0.16(-0.23%)
Sep 27, 2011 69.25 69.35 68.41 68.41 3,072 +3.80(+5.88%)
Sep 26, 2011 64.30 64.61 64.30 64.61 700 -1.06(-1.61%)
Sep 23, 2011 64.94 65.95 64.94 65.67 2,072 +1.34(+2.08%)
Sep 22, 2011 64.71 64.71 63.96 64.33 3,029 -3.22(-4.77%)
Sep 21, 2011 69.23 69.23 67.55 67.55 978 -2.71(-3.86%)
Sep 19, 2011 70.26 70.26 70.26 900 -2.14(-2.96%)
Sep 16, 2011 72.00 72.41 72.00 72.40 2,542 +1.20(+1.68%)
Sep 14, 2011 71.20 71.20 71.20 71.20 3,110 +0.50(+0.71%)
Sep 13, 2011 70.18 70.70 70.18 70.70 23,769 +1.10(+1.58%)
Sep 12, 2011 70.06 70.06 69.34 69.60 4,417 -0.58(-0.83%)
Sep 09, 2011 70.18 70.18 70.18 70.18 3,100 -2.55(-3.51%)
Sep 08, 2011 73.48 73.54 72.64 72.73 2,514 -0.01(-0.01%)
Sep 07, 2011 72.74 72.74 72.74 72.74 500 +1.49(+2.10%)
Sep 06, 2011 71.25 71.25 71.25 71.25 400 -2.52(-3.42%)
Sep 02, 2011 73.67 74.11 73.54 73.77 1,000 -1.29(-1.72%)
Sep 01, 2011 74.12 75.06 74.12 75.06 3,669 +2.80(+3.87%)
Aug 30, 2011 72.26 72.26 72.26 547 +0.42(+0.59%)
Aug 29, 2011 71.07 71.84 71.07 71.84 3,515 +0.77(+1.08%)
Aug 26, 2011 69.75 71.07 69.75 71.07 1,775 +0.10(+0.14%)
Aug 25, 2011 74.16 74.16 70.97 70.97 8,162 -2.05(-2.81%)
Aug 24, 2011 73.53 73.53 73.02 73.02 20,520 +1.33(+1.86%)
Aug 23, 2011 71.81 71.81 70.68 71.69 1,309 +1.42(+2.02%)
Aug 22, 2011 71.60 71.65 70.10 70.27 2,296 -0.58(-0.82%)
Aug 19, 2011 70.76 71.84 70.76 70.85 800 -1.78(-2.45%)
Aug 18, 2011 72.92 73.26 72.63 72.63 3,460 -1.57(-2.12%)
Aug 17, 2011 75.45 75.45 74.20 74.20 1,257 +0.20(+0.27%)
Aug 16, 2011 74.00 74.00 74.00 74.00 210 -0.74(-0.99%)
Aug 15, 2011 75.00 75.00 74.73 74.74 19,000 +0.95(+1.29%)
Aug 12, 2011 74.38 74.38 73.45 73.79 66,500 -0.49(-0.66%)
Aug 11, 2011 70.75 74.28 70.75 74.28 6,200 +3.43(+4.85%)
Aug 10, 2011 71.18 71.70 70.20 70.85 19,201 +0.61(+0.87%)
Aug 09, 2011 72.02 72.24 70.24 70.24 3,500 -0.22(-0.31%)
Aug 08, 2011 69.91 71.89 69.05 70.46 6,351 -2.99(-4.07%)
Aug 05, 2011 70.44 73.45 70.44 73.45 4,222 +0.25(+0.34%)
Aug 04, 2011 74.27 74.55 72.84 73.20 2,354 -1.62(-2.17%)
Aug 03, 2011 75.07 75.07 74.10 74.82 2,220 -0.22(-0.29%)
Aug 02, 2011 75.60 75.60 75.04 75.04 2,700 -2.29(-2.96%)
Jul 29, 2011 77.33 77.33 77.33 0 -2.34(-2.94%)
Jul 28, 2011 80.37 80.37 79.65 79.67 22,279 -0.91(-1.13%)
Jul 27, 2011 82.02 82.02 80.57 80.58 14,900 -1.96(-2.37%)
Jul 26, 2011 83.80 83.80 82.46 82.54 6,114 -1.35(-1.61%)
Jul 25, 2011 83.34 84.15 83.34 83.89 18,456 +0.17(+0.20%)
Jul 21, 2011 83.72 83.72 83.72 7,500 +1.56(+1.90%)
Jul 20, 2011 82.01 82.72 82.01 82.16 6,431 +0.18(+0.22%)
Jul 19, 2011 81.67 82.13 81.67 81.98 704 +1.15(+1.42%)
Jul 18, 2011 82.24 82.59 80.83 80.83 1,730 -2.25(-2.71%)
Jul 15, 2011 83.06 83.26 82.98 83.08 2,152 +0.30(+0.36%)
Jul 14, 2011 82.78 82.78 82.78 82.78 100 +0.01(+0.01%)
Jul 13, 2011 82.77 82.77 82.77 82.77 100 +0.89(+1.09%)
Jul 12, 2011 81.23 81.88 81.15 81.88 4,300 +0.78(+0.96%)
Jul 11, 2011 81.04 81.10 80.91 81.10 1,470 -1.33(-1.61%)
Jul 08, 2011 81.93 82.43 81.93 82.43 1,688 +0.13(+0.16%)
Jul 07, 2011 82.05 82.30 82.04 82.30 4,814 +0.87(+1.07%)
Jul 06, 2011 81.69 81.87 81.43 81.43 1,066 -0.46(-0.56%)
Jul 01, 2011 81.89 81.89 81.89 500 +0.66(+0.81%)
Jun 30, 2011 80.27 81.23 80.27 81.23 3,994 +1.23(+1.54%)
Jun 29, 2011 80.04 80.18 79.94 80.00 2,136 +1.14(+1.45%)
Jun 28, 2011 77.80 78.86 77.80 78.86 1,600 +1.51(+1.95%)
Jun 27, 2011 77.35 77.35 77.35 77.35 300 -0.56(-0.72%)
Jun 24, 2011 77.91 77.91 77.91 77.91 600 -0.69(-0.88%)
Jun 23, 2011 78.41 78.60 77.97 78.60 1,300 -1.51(-1.88%)
Jun 22, 2011 79.66 80.11 79.54 80.11 930 +0.58(+0.73%)
Jun 21, 2011 78.73 79.74 78.73 79.53 1,160 +0.54(+0.68%)
Jun 20, 2011 78.99 78.99 78.99 78.99 15,440 +1.07(+1.37%)
Jun 17, 2011 79.59 79.59 77.92 77.92 3,400 -0.13(-0.17%)
Jun 16, 2011 78.36 78.36 77.88 78.05 2,100 -1.10(-1.39%)
Jun 15, 2011 80.29 80.29 79.05 79.15 651 -1.66(-2.05%)
Jun 14, 2011 79.83 80.81 79.83 80.81 2,800 +2.08(+2.64%)
Jun 13, 2011 78.67 78.91 78.40 78.73 1,478 +1.47(+1.90%)
Jun 10, 2011 77.73 78.18 77.26 77.26 4,614 -2.52(-3.16%)
Jun 09, 2011 78.70 80.04 78.47 79.78 4,690 +1.32(+1.68%)
Jun 08, 2011 78.89 78.89 78.42 78.46 2,856 -1.93(-2.41%)
Jun 07, 2011 81.12 81.12 80.39 80.39 300 -0.55(-0.67%)
Jun 06, 2011 80.94 80.94 80.94 80.94 300 -0.15(-0.18%)
Jun 03, 2011 80.84 81.09 80.53 81.09 3,160 -1.54(-1.86%)
May 24, 2011 82.46 82.63 82.46 82.63 500 +2.91(+3.65%)
May 23, 2011 82.50 82.50 79.70 79.72 700 -3.26(-3.93%)
May 20, 2011 82.98 82.98 82.98 82.98 20,300 -0.51(-0.61%)
May 19, 2011 83.24 83.49 83.24 83.49 1,250 +0.40(+0.48%)
May 18, 2011 82.96 83.09 82.96 83.09 1,200 -0.11(-0.13%)
May 17, 2011 82.53 83.20 82.53 83.20 800 +1.46(+1.79%)
May 16, 2011 81.74 81.86 81.46 81.74 800 -0.37(-0.45%)
May 12, 2011 82.11 82.11 82.11 82.11 100 +0.71(+0.87%)
May 11, 2011 82.16 82.16 81.40 81.40 10,799 +0.08(+0.10%)
May 09, 2011 81.32 81.32 81.32 100 -0.30(-0.37%)
May 06, 2011 82.21 82.21 81.62 81.62 600 +0.54(+0.67%)
May 05, 2011 80.76 81.79 80.76 81.08 600 -0.71(-0.87%)
May 04, 2011 82.62 82.62 81.79 81.79 800 -2.04(-2.43%)
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.