Skip to main content

National Bank of Canada (OP: NTIOF )

84.65 +0.59 (+0.71%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 46.66 46.66 46.49 46.54 1,133 -0.77(-1.63%)
Nov 26, 2014 47.31 47.31 47.31 0 -0.02(-0.05%)
Nov 25, 2014 47.55 47.55 47.33 47.33 11,393 +0.09(+0.20%)
Nov 24, 2014 47.17 47.24 47.17 47.24 1,222 -0.54(-1.13%)
Nov 20, 2014 47.78 47.78 47.78 322 +0.02(+0.04%)
Nov 19, 2014 47.55 47.76 47.49 47.76 2,076 -0.18(-0.37%)
Nov 18, 2014 48.49 48.49 47.94 47.94 30,744 -0.91(-1.86%)
Nov 17, 2014 48.61 48.85 48.61 48.85 2,106 +0.83(+1.73%)
Nov 12, 2014 48.02 48.02 48.02 698 +0.07(+0.15%)
Nov 11, 2014 47.78 47.95 47.78 47.95 1,001 +0.60(+1.27%)
Nov 10, 2014 47.84 47.84 47.35 47.35 1,857 +0.29(+0.61%)
Nov 06, 2014 47.06 47.06 47.06 188 -0.32(-0.67%)
Nov 05, 2014 46.43 47.38 46.43 47.38 2,357 +1.28(+2.78%)
Nov 04, 2014 45.87 46.10 45.87 46.10 894 -0.32(-0.69%)
Nov 03, 2014 46.42 46.42 46.42 46.42 547 -0.45(-0.96%)
Oct 31, 2014 46.73 46.87 46.73 46.87 2,224 -0.03(-0.06%)
Oct 30, 2014 46.98 47.07 46.79 46.90 1,757 -0.39(-0.82%)
Oct 29, 2014 47.40 47.40 47.29 47.29 1,775 +0.54(+1.16%)
Oct 27, 2014 46.75 46.75 46.75 2,365 +0.17(+0.36%)
Oct 24, 2014 46.57 46.58 46.57 46.58 31,999 +0.50(+1.09%)
Oct 23, 2014 45.83 46.08 45.83 46.08 33,360 +0.55(+1.21%)
Oct 22, 2014 45.72 45.72 45.17 45.53 14,121 -0.40(-0.88%)
Oct 21, 2014 45.13 45.93 45.13 45.93 2,058 +0.93(+2.07%)
Oct 20, 2014 44.90 45.00 44.83 45.00 1,270 +0.13(+0.29%)
Oct 17, 2014 44.65 45.99 44.65 44.87 1,086 +0.72(+1.63%)
Oct 16, 2014 43.10 43.66 43.10 44.15 2,029 -0.16(-0.36%)
Oct 15, 2014 44.54 45.18 43.52 44.31 3,811 -0.87(-1.93%)
Oct 14, 2014 45.52 45.80 45.06 45.18 14,680 -0.62(-1.35%)
Oct 13, 2014 45.85 45.85 45.80 45.80 1,402 -0.21(-0.45%)
Oct 10, 2014 46.05 46.15 45.89 46.01 2,329 -0.16(-0.34%)
Oct 09, 2014 46.38 46.47 46.12 46.16 1,264 -0.28(-0.60%)
Oct 08, 2014 45.47 46.44 45.47 46.44 345 +0.78(+1.71%)
Oct 07, 2014 45.63 45.66 45.63 45.66 378 -0.10(-0.22%)
Oct 06, 2014 45.90 45.90 45.76 45.76 429 +0.53(+1.17%)
Oct 03, 2014 45.48 45.48 45.15 45.23 10,326 +0.15(+0.34%)
Oct 02, 2014 45.08 45.08 45.08 45.08 662 -0.32(-0.70%)
Oct 01, 2014 45.61 45.61 45.40 45.40 4,155 -0.30(-0.67%)
Sep 30, 2014 45.39 45.70 45.35 45.70 1,908 -0.06(-0.13%)
Sep 29, 2014 45.41 45.77 45.37 45.77 1,880 -0.49(-1.07%)
Sep 26, 2014 46.19 46.61 46.14 46.26 2,369 +0.20(+0.43%)
Sep 25, 2014 46.14 46.14 46.06 46.06 1,996 -1.18(-2.49%)
Sep 24, 2014 47.25 47.25 47.24 47.24 971 +0.27(+0.58%)
Sep 23, 2014 47.07 47.22 46.97 46.97 32,132 -0.76(-1.59%)
Sep 22, 2014 48.29 48.29 47.71 47.73 1,724 -0.68(-1.41%)
Sep 19, 2014 48.55 48.55 48.41 48.41 1,843 -0.70(-1.42%)
Sep 18, 2014 48.92 49.32 48.92 49.11 1,654 +0.41(+0.84%)
Sep 17, 2014 48.95 49.05 48.70 48.70 3,614 -0.24(-0.49%)
Sep 16, 2014 48.31 48.94 48.31 48.94 4,107 +0.81(+1.69%)
Sep 15, 2014 47.95 48.13 47.89 48.13 1,277 +0.26(+0.53%)
Sep 12, 2014 47.97 47.97 47.82 47.87 1,457 -0.17(-0.36%)
Sep 11, 2014 48.22 48.44 48.03 48.04 1,375 -0.52(-1.06%)
Sep 10, 2014 48.53 48.59 48.53 48.56 17,540 +0.26(+0.54%)
Sep 09, 2014 47.94 48.62 47.94 48.30 11,277 -0.12(-0.25%)
Sep 08, 2014 48.72 48.72 48.42 48.42 3,323 -0.07(-0.15%)
Sep 05, 2014 48.72 48.72 48.49 48.49 2,472 -0.42(-0.85%)
Sep 04, 2014 48.87 49.00 48.81 48.91 1,596 +0.39(+0.80%)
Sep 03, 2014 48.42 48.62 48.41 48.52 2,837 +0.42(+0.87%)
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.