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, 2012 78.00 78.15 77.94 78.12 64,659 +0.12(+0.15%)
Nov 29, 2012 77.92 78.00 77.89 78.00 900 +0.68(+0.88%)
Nov 28, 2012 76.99 77.32 76.99 77.32 560 +0.10(+0.13%)
Nov 27, 2012 77.79 77.87 77.22 77.22 1,000 -0.10(-0.13%)
Nov 26, 2012 77.41 77.41 77.32 77.32 562 +0.06(+0.08%)
Nov 24, 2012 77.19 77.26 76.70 77.26 300 +0.00(+0.00%)
Nov 23, 2012 77.19 77.26 76.70 77.26 300 +1.26(+1.66%)
Nov 21, 2012 75.88 76.00 75.88 76.00 330 +0.37(+0.49%)
Nov 20, 2012 75.41 75.63 75.41 75.63 5,955 +0.22(+0.29%)
Nov 19, 2012 76.40 76.40 75.32 75.41 9,000 -0.24(-0.32%)
Nov 16, 2012 74.90 75.65 74.90 75.65 2,300 +0.49(+0.65%)
Nov 15, 2012 75.68 75.99 75.16 75.16 2,600 -0.79(-1.04%)
Nov 14, 2012 76.70 76.70 75.91 75.95 1,709 -0.56(-0.73%)
Nov 13, 2012 76.40 76.51 76.18 76.51 6,082 +0.27(+0.35%)
Nov 09, 2012 76.24 76.24 76.24 76.24 0 -0.12(-0.16%)
Nov 08, 2012 76.65 76.80 76.26 76.36 3,676 -0.40(-0.52%)
Nov 07, 2012 77.34 77.34 76.66 76.76 8,111 -1.05(-1.35%)
Nov 06, 2012 77.60 77.81 77.60 77.81 1,493 +0.76(+0.99%)
Nov 05, 2012 77.41 77.41 77.05 77.05 300 -0.66(-0.85%)
Nov 02, 2012 78.03 78.10 77.71 77.71 2,380 +0.35(+0.46%)
Oct 31, 2012 77.36 77.36 77.36 100 +0.53(+0.68%)
Oct 26, 2012 76.83 76.83 76.83 0 -0.03(-0.04%)
Oct 25, 2012 76.86 76.86 76.86 76.86 200 +0.78(+1.02%)
Oct 24, 2012 76.25 76.25 75.96 76.08 1,500 -0.02(-0.03%)
Oct 23, 2012 75.80 76.10 75.80 76.10 2,700 +0.52(+0.69%)
Oct 19, 2012 75.60 75.60 75.49 75.58 449 -0.52(-0.68%)
Oct 18, 2012 76.36 76.36 76.10 76.10 500 -0.28(-0.37%)
Oct 17, 2012 76.38 76.38 76.38 76.38 200 +0.24(+0.32%)
Oct 16, 2012 76.10 76.14 76.10 76.14 1,350 -0.12(-0.16%)
Oct 15, 2012 75.85 76.35 75.85 76.26 5,060 +0.63(+0.83%)
Oct 12, 2012 75.53 75.63 75.53 75.63 455 -0.05(-0.07%)
Oct 11, 2012 75.99 76.08 75.64 75.68 826 +0.25(+0.33%)
Oct 10, 2012 75.43 75.43 75.37 75.43 600 -0.76(-1.00%)
Oct 09, 2012 76.30 76.30 75.83 76.19 7,213 +0.01(+0.01%)
Oct 06, 2012 76.18 76.18 76.18 0 +0.00(+0.00%)
Oct 05, 2012 76.07 76.48 76.07 76.18 2,501 +0.20(+0.27%)
Oct 04, 2012 75.98 75.98 75.98 75.98 1,560 +0.62(+0.82%)
Oct 03, 2012 75.32 75.36 75.32 75.36 358 -0.47(-0.62%)
Oct 02, 2012 75.83 76.11 75.83 75.83 5,080 -0.35(-0.46%)
Oct 01, 2012 76.00 76.18 76.00 76.18 1,125 +0.82(+1.09%)
Sep 28, 2012 75.19 75.64 75.19 75.36 500 -0.29(-0.38%)
Sep 27, 2012 75.48 76.09 75.48 75.65 1,332 +0.70(+0.93%)
Sep 26, 2012 75.49 75.49 74.95 74.95 1,800 -0.61(-0.81%)
Sep 25, 2012 75.92 75.92 75.47 75.56 21,775 -1.23(-1.60%)
Sep 24, 2012 76.28 76.79 76.28 76.79 260 +0.08(+0.11%)
Sep 21, 2012 77.10 77.31 76.71 76.71 1,160 -0.21(-0.27%)
Sep 20, 2012 76.74 76.92 76.74 76.92 6,832 -0.50(-0.65%)
Sep 19, 2012 77.08 77.47 77.08 77.42 2,390 +0.62(+0.81%)
Sep 18, 2012 76.70 76.80 76.57 76.80 6,051 -0.02(-0.03%)
Sep 17, 2012 77.16 77.16 76.82 76.82 2,833 -0.37(-0.49%)
Sep 14, 2012 77.21 77.21 77.19 77.19 2,956 +1.36(+1.80%)
Sep 12, 2012 75.83 75.83 75.83 0 +0.36(+0.47%)
Sep 11, 2012 75.35 75.49 75.35 75.47 300 +0.52(+0.70%)
Sep 10, 2012 74.95 74.95 74.95 74.95 100 -0.51(-0.68%)
Sep 07, 2012 75.28 75.46 75.28 75.46 500 +0.75(+1.00%)
Sep 06, 2012 73.84 74.91 73.84 74.71 1,934 +2.21(+3.05%)
Sep 05, 2012 73.72 73.76 72.50 72.50 4,822 -1.08(-1.47%)
Sep 04, 2012 74.88 74.88 73.50 73.58 1,800 -1.75(-2.32%)
Aug 31, 2012 76.24 76.45 75.33 75.33 25,134 -0.16(-0.21%)
Aug 30, 2012 76.29 76.29 75.29 75.49 1,200 -1.00(-1.31%)
Aug 29, 2012 75.81 76.49 75.81 76.49 1,669 +1.88(+2.52%)
Aug 27, 2012 74.32 74.61 74.27 74.61 1,600 +0.52(+0.70%)
Aug 24, 2012 73.86 74.13 73.86 74.09 1,630 +0.11(+0.15%)
Aug 23, 2012 74.67 74.67 73.98 73.98 700 -1.06(-1.41%)
Aug 22, 2012 75.22 75.32 74.96 75.04 1,100 -0.71(-0.94%)
Aug 21, 2012 75.75 75.75 75.75 75.75 200 +0.11(+0.15%)
Aug 20, 2012 75.70 75.70 75.54 75.64 700 +0.14(+0.19%)
Aug 17, 2012 75.50 75.50 75.50 75.50 300 -0.25(-0.33%)
Aug 16, 2012 75.20 75.80 75.08 75.75 2,010 +0.43(+0.57%)
Aug 15, 2012 75.35 75.35 75.32 75.32 1,418 +0.09(+0.12%)
Aug 14, 2012 74.89 75.23 74.89 75.23 1,500 +0.46(+0.62%)
Aug 13, 2012 74.96 74.96 74.40 74.77 1,000 -0.51(-0.68%)
Aug 11, 2012 75.03 75.28 74.76 75.28 8,586 +0.00(+0.00%)
Aug 10, 2012 75.03 75.28 74.76 75.28 8,586 +0.05(+0.07%)
Aug 09, 2012 75.54 75.56 75.23 75.23 1,200 -0.21(-0.28%)
Aug 08, 2012 75.60 75.65 75.44 75.44 400 -0.35(-0.46%)
Aug 07, 2012 75.26 75.90 75.26 75.79 2,720 +1.17(+1.57%)
Aug 03, 2012 74.62 74.62 74.62 0 +1.21(+1.65%)
Aug 02, 2012 73.99 73.99 73.41 73.41 2,100 -0.72(-0.97%)
Aug 01, 2012 74.31 74.63 74.00 74.13 3,653 -0.49(-0.66%)
Jul 31, 2012 74.74 74.86 74.54 74.61 10,648 -0.13(-0.18%)
Jul 30, 2012 74.70 74.77 74.70 74.75 400 +0.49(+0.66%)
Jul 27, 2012 73.80 74.60 73.69 74.26 1,289 +1.20(+1.64%)
Jul 26, 2012 72.58 73.06 72.58 73.06 11,200 +1.23(+1.71%)
Jul 25, 2012 72.10 72.10 71.83 71.83 371 +0.32(+0.45%)
Jul 24, 2012 71.52 71.52 71.35 71.51 18,042 -1.34(-1.84%)
Jul 23, 2012 73.19 73.19 72.47 72.85 1,679 -1.09(-1.47%)
Jul 20, 2012 74.21 74.44 73.94 73.94 518 -0.49(-0.66%)
Jul 19, 2012 74.45 74.68 74.43 74.43 2,061 +0.24(+0.32%)
Jul 18, 2012 74.15 74.22 74.15 74.19 900 +0.31(+0.42%)
Jul 17, 2012 73.52 73.88 73.52 73.88 420 +0.39(+0.53%)
Jul 16, 2012 73.48 73.49 73.35 73.49 636 +0.14(+0.19%)
Jul 14, 2012 73.27 73.39 73.27 73.36 400 +0.00(+0.00%)
Jul 13, 2012 73.27 73.39 73.27 73.36 400 +0.61(+0.83%)
Jul 12, 2012 73.00 73.00 72.75 72.75 300 -0.33(-0.45%)
Jul 11, 2012 72.43 73.20 72.43 73.08 2,054 +0.82(+1.14%)
Jul 10, 2012 72.59 72.59 72.11 72.26 9,741 +0.29(+0.40%)
Jul 09, 2012 72.15 72.25 71.95 71.97 1,113 -0.14(-0.20%)
Jul 06, 2012 72.11 72.11 72.11 72.11 100 -1.82(-2.46%)
Jul 05, 2012 73.22 73.98 73.22 73.93 1,394 +0.91(+1.25%)
Jul 03, 2012 72.60 73.36 72.60 73.02 3,914 +1.67(+2.34%)
Jun 29, 2012 71.35 71.35 71.35 0 +1.75(+2.51%)
Jun 28, 2012 69.92 69.92 68.80 69.60 2,003 -0.99(-1.40%)
Jun 27, 2012 70.28 70.59 70.28 70.59 2,500 +0.92(+1.33%)
Jun 26, 2012 69.55 69.67 69.55 69.67 203 -0.88(-1.24%)
Jun 25, 2012 70.50 70.75 70.50 70.54 3,006 -0.92(-1.29%)
Jun 22, 2012 71.55 71.55 71.46 71.46 200 +0.17(+0.24%)
Jun 21, 2012 72.56 72.59 71.29 71.29 855 -1.72(-2.35%)
Jun 20, 2012 72.18 73.01 72.18 73.01 1,054 +0.81(+1.12%)
Jun 19, 2012 71.99 72.61 71.99 72.20 908 +1.21(+1.70%)
Jun 18, 2012 70.99 70.99 70.99 70.99 200 -0.34(-0.48%)
Jun 15, 2012 71.35 71.44 71.33 71.33 23,647 +0.48(+0.68%)
Jun 14, 2012 71.00 71.00 70.85 70.85 500 -0.34(-0.48%)
Jun 13, 2012 71.65 71.66 71.19 71.19 904 +0.23(+0.32%)
Jun 12, 2012 70.98 70.98 70.96 70.96 300 -0.07(-0.10%)
Jun 11, 2012 72.31 72.31 71.03 71.03 2,370 -0.48(-0.68%)
Jun 08, 2012 70.77 71.52 70.77 71.52 3,300 -0.45(-0.62%)
Jun 07, 2012 71.89 71.96 71.65 71.96 604 +1.28(+1.82%)
Jun 06, 2012 70.45 70.75 70.45 70.68 500 +0.72(+1.04%)
Jun 05, 2012 69.32 69.96 69.20 69.96 805 +1.26(+1.83%)
Jun 04, 2012 68.70 68.70 68.70 68.70 200 -1.23(-1.76%)
Jun 01, 2012 70.22 70.55 69.77 69.93 1,052 -1.35(-1.89%)
May 31, 2012 70.96 71.51 70.96 71.27 6,385 +0.52(+0.74%)
May 30, 2012 70.68 71.11 70.68 70.75 800 -0.70(-0.98%)
May 29, 2012 71.12 71.68 71.12 71.45 1,300 +1.58(+2.26%)
May 25, 2012 70.69 70.69 69.87 69.87 2,033 -1.28(-1.80%)
May 24, 2012 71.15 71.15 71.15 71.15 1,400 +0.69(+0.98%)
May 23, 2012 70.92 70.92 69.93 70.46 1,395 -0.81(-1.14%)
May 22, 2012 71.27 71.27 71.27 71.27 250 +0.71(+1.00%)
May 18, 2012 70.56 70.56 70.56 0 -1.29(-1.79%)
May 17, 2012 71.88 71.95 71.67 71.85 800 -1.17(-1.61%)
May 16, 2012 72.85 73.24 72.85 73.02 1,361 -0.09(-0.13%)
May 14, 2012 73.12 73.12 73.12 400 -0.23(-0.31%)
May 11, 2012 74.06 74.40 73.35 73.35 841 -0.05(-0.06%)
May 10, 2012 74.55 74.55 73.39 73.39 13,700 -0.67(-0.90%)
May 09, 2012 72.25 74.07 72.03 74.06 3,571 +0.88(+1.20%)
May 08, 2012 73.74 73.74 72.09 73.18 28,885 -0.94(-1.27%)
May 07, 2012 73.39 74.35 73.37 74.12 2,527 +0.21(+0.29%)
May 04, 2012 75.07 75.07 73.91 73.91 600 -2.08(-2.74%)
May 03, 2012 77.94 77.94 75.99 75.99 1,196 -1.92(-2.47%)
May 02, 2012 77.55 77.91 77.25 77.91 2,612 -0.01(-0.02%)
May 01, 2012 78.43 78.43 77.92 77.93 9,324 +0.24(+0.31%)
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%)
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.