Skip to main content

National Bank of Canada (OP: NTIOF )

84.06 UNCHANGED
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 49.63 50.00 49.63 49.64 10,729 +0.22(+0.44%)
Sep 29, 2020 49.43 49.43 49.42 49.42 516 -0.80(-1.59%)
Sep 28, 2020 50.40 50.48 50.22 50.22 5,016 +0.99(+2.01%)
Sep 25, 2020 49.00 49.23 48.70 49.23 1,200 -0.42(-0.85%)
Sep 24, 2020 49.55 50.13 49.55 49.65 953 -0.11(-0.22%)
Sep 23, 2020 50.79 50.79 49.76 49.76 1,013 -0.92(-1.82%)
Sep 22, 2020 51.25 51.25 50.55 50.68 828 -0.45(-0.88%)
Sep 21, 2020 51.33 51.33 50.89 51.13 1,674 -1.54(-2.93%)
Sep 18, 2020 53.26 53.26 52.67 52.67 700 -0.89(-1.65%)
Sep 17, 2020 53.47 53.56 53.37 53.56 1,008 -0.86(-1.59%)
Sep 16, 2020 54.28 54.42 54.28 54.42 10,500 -0.21(-0.38%)
Sep 15, 2020 55.08 55.08 54.63 17,540 -0.44(-0.81%)
Sep 14, 2020 55.08 55.08 55.08 55.08 3,819 -0.19(-0.35%)
Sep 11, 2020 53.12 55.41 53.12 55.27 3,200 +0.31(+0.56%)
Sep 10, 2020 55.12 55.16 54.96 54.96 720 -0.41(-0.73%)
Sep 09, 2020 55.34 55.37 55.34 55.37 450 +1.13(+2.08%)
Sep 08, 2020 54.24 54.24 54.24 54.24 443 -1.12(-2.03%)
Sep 04, 2020 54.65 55.36 54.65 55.36 500 +0.17(+0.32%)
Sep 03, 2020 55.22 55.22 55.19 55.19 15,952 -0.30(-0.53%)
Sep 02, 2020 55.50 55.50 55.48 55.48 4,151 +0.90(+1.65%)
Sep 01, 2020 54.58 54.58 54.58 54.58 864 -0.41(-0.74%)
Aug 31, 2020 54.33 54.33 54.99 56,317 +0.66(+1.22%)
Aug 28, 2020 54.50 54.50 54.24 54.33 1,500 -0.09(-0.17%)
Aug 27, 2020 54.45 54.45 54.37 54.41 1,421 +0.39(+0.72%)
Aug 26, 2020 53.34 54.03 53.34 54.03 2,279 +2.38(+4.60%)
Aug 25, 2020 49.52 51.65 49.52 51.65 1,956 +0.54(+1.05%)
Aug 24, 2020 51.11 51.11 51.11 51.11 603 +0.31(+0.61%)
Aug 21, 2020 50.55 50.88 50.55 50.80 900 +0.25(+0.49%)
Aug 20, 2020 50.36 50.63 50.31 50.55 3,168 +0.11(+0.22%)
Aug 19, 2020 50.63 50.63 50.41 50.44 661 +0.32(+0.65%)
Aug 18, 2020 50.24 50.24 50.12 50.12 1,928 -0.20(-0.39%)
Aug 17, 2020 50.30 50.32 50.12 50.31 2,131 +0.21(+0.43%)
Aug 14, 2020 50.21 50.21 50.09 50.10 1,600 +0.43(+0.86%)
Aug 13, 2020 49.67 49.67 49.67 413 +0.00(+0.00%)
Aug 12, 2020 50.00 50.00 49.67 49.67 1,293 +0.16(+0.33%)
Aug 11, 2020 49.56 49.71 49.51 49.51 1,533 +0.43(+0.87%)
Aug 10, 2020 49.25 49.25 49.09 49.09 700 +0.62(+1.28%)
Aug 07, 2020 45.76 48.47 45.76 48.47 800 +0.28(+0.59%)
Aug 06, 2020 47.99 48.18 47.93 48.18 3,958 +0.11(+0.22%)
Aug 05, 2020 48.40 48.40 48.08 48.08 1,750 +0.25(+0.51%)
Aug 04, 2020 47.92 48.12 47.83 47.83 1,415 +0.95(+2.03%)
Aug 03, 2020 47.80 47.89 46.88 46.88 1,053 -0.29(-0.61%)
Jul 31, 2020 46.90 47.17 46.90 47.17 500 -0.04(-0.09%)
Jul 30, 2020 46.74 47.21 46.74 47.21 3,375 +0.54(+1.17%)
Jul 29, 2020 46.67 46.67 46.67 348 +0.00(+0.00%)
Jul 28, 2020 46.67 46.67 46.67 46.67 431 +0.19(+0.40%)
Jul 27, 2020 46.48 46.48 46.48 46.48 913 +0.20(+0.44%)
Jul 24, 2020 46.22 46.28 46.19 46.28 1,400 -0.46(-0.97%)
Jul 23, 2020 46.74 46.74 46.74 206 +0.00(+0.00%)
Jul 22, 2020 46.80 46.90 46.73 46.74 955 -0.48(-1.03%)
Jul 21, 2020 47.08 47.22 47.08 47.22 925 +0.45(+0.96%)
Jul 20, 2020 46.26 46.77 46.26 46.77 1,170 +0.06(+0.14%)
Jul 17, 2020 46.69 46.71 46.69 46.71 10,900 +0.04(+0.08%)
Jul 16, 2020 46.37 46.80 46.37 46.67 1,201 -0.24(-0.51%)
Jul 15, 2020 46.40 46.91 46.38 46.91 9,247 +1.91(+4.24%)
Jul 14, 2020 44.97 45.00 44.97 45.00 7,197 -0.05(-0.11%)
Jul 13, 2020 45.05 45.05 45.05 45.05 323 -0.10(-0.22%)
Jul 10, 2020 44.72 45.15 44.72 45.15 800 +1.04(+2.37%)
Jul 09, 2020 44.00 44.11 43.68 44.11 1,061 -0.62(-1.38%)
Jul 08, 2020 44.67 44.72 44.67 44.72 1,954 +0.05(+0.11%)
Jul 07, 2020 45.27 45.29 44.68 44.68 5,766 -1.02(-2.23%)
Jul 06, 2020 45.70 45.76 45.70 45.70 1,314 +0.20(+0.43%)
Jul 02, 2020 45.55 45.55 45.34 45.50 1,100 +0.20(+0.44%)
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.