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 (%)
Dec 31, 2020 56.30 56.30 56.30 1,598 +0.14(+0.25%)
Dec 30, 2020 56.35 56.42 56.09 56.16 1,598 +0.31(+0.56%)
Dec 29, 2020 56.24 56.24 55.77 55.85 106,819 -1.82(-3.16%)
Dec 28, 2020 57.68 57.68 57.67 57.67 429 +1.75(+3.14%)
Dec 24, 2020 55.84 55.93 55.84 55.92 3,300 +0.03(+0.05%)
Dec 23, 2020 56.06 56.06 55.89 55.89 355 +0.26(+0.47%)
Dec 22, 2020 55.42 55.63 55.42 55.63 583 +0.03(+0.05%)
Dec 21, 2020 55.38 55.74 55.25 55.60 3,463 -0.53(-0.94%)
Dec 18, 2020 56.05 56.15 55.97 56.13 4,800 -0.74(-1.30%)
Dec 17, 2020 56.87 56.87 56.87 56.87 634 -0.23(-0.40%)
Dec 16, 2020 55.00 57.10 55.00 57.10 2,008 +0.10(+0.18%)
Dec 15, 2020 56.95 57.06 56.95 57.00 1,631 +0.24(+0.42%)
Dec 14, 2020 56.84 56.92 56.76 56.76 945 +0.15(+0.26%)
Dec 11, 2020 56.39 56.61 56.35 56.61 2,100 +0.02(+0.04%)
Dec 10, 2020 56.70 56.71 56.59 56.59 1,855 -0.12(-0.21%)
Dec 09, 2020 57.06 57.06 56.71 56.71 6,537 +0.47(+0.84%)
Dec 08, 2020 56.14 56.41 56.14 56.24 1,852 +0.31(+0.55%)
Dec 07, 2020 57.85 57.85 55.93 55.93 2,792 -0.35(-0.63%)
Dec 04, 2020 55.99 56.29 55.99 56.28 3,500 +0.17(+0.31%)
Dec 03, 2020 56.01 56.22 56.01 56.11 1,855 +0.34(+0.61%)
Dec 02, 2020 56.34 56.54 55.77 55.77 2,450 -1.21(-2.12%)
Dec 01, 2020 56.30 56.98 56.30 56.98 6,320 +1.41(+2.54%)
Nov 30, 2020 56.00 56.00 55.57 55.57 18,801 -1.12(-1.98%)
Nov 27, 2020 56.63 56.70 56.63 56.70 7,300 +0.02(+0.03%)
Nov 25, 2020 56.05 56.68 56.05 56.68 11,900 +0.17(+0.31%)
Nov 24, 2020 55.90 56.66 55.90 56.50 3,315 +1.44(+2.61%)
Nov 23, 2020 54.86 55.12 54.86 55.06 2,615 +1.09(+2.01%)
Nov 20, 2020 53.98 53.98 53.98 53.98 600 +0.14(+0.26%)
Nov 19, 2020 53.80 53.84 53.80 53.84 613 +0.05(+0.09%)
Nov 18, 2020 53.79 53.79 53.79 53.79 377 +0.22(+0.41%)
Nov 17, 2020 53.56 53.63 53.55 53.57 1,372 +0.28(+0.53%)
Nov 16, 2020 51.44 53.63 51.44 53.29 1,122 +0.39(+0.74%)
Nov 13, 2020 52.90 52.90 52.90 52.90 1,100 +0.43(+0.81%)
Nov 12, 2020 52.64 52.91 52.26 52.47 1,845 -0.42(-0.79%)
Nov 11, 2020 52.92 52.92 52.86 52.89 1,048 +0.15(+0.28%)
Nov 10, 2020 52.43 52.91 52.43 52.74 12,700 +0.37(+0.71%)
Nov 09, 2020 53.12 53.16 52.37 52.37 11,850 +0.85(+1.65%)
Nov 06, 2020 51.48 51.52 51.43 51.52 2,000 +0.36(+0.70%)
Nov 05, 2020 51.35 51.61 51.11 51.16 3,790 +0.77(+1.54%)
Nov 04, 2020 50.22 50.66 50.22 50.39 5,288 +1.46(+2.98%)
Nov 03, 2020 48.93 48.93 48.93 519 +0.00(+0.00%)
Nov 02, 2020 48.50 49.40 48.47 48.93 2,905 +1.30(+2.72%)
Oct 30, 2020 47.94 47.94 47.62 47.63 14,300 -0.13(-0.27%)
Oct 29, 2020 47.83 47.99 47.70 47.76 34,281 +0.41(+0.87%)
Oct 28, 2020 47.85 47.85 47.35 47.35 3,161 -1.65(-3.37%)
Oct 27, 2020 49.25 49.32 49.00 49.00 2,124 -0.49(-0.99%)
Oct 26, 2020 50.24 50.24 49.49 49.49 894 -1.27(-2.50%)
Oct 23, 2020 50.83 50.83 50.59 50.76 1,800 +0.20(+0.39%)
Oct 22, 2020 50.56 50.61 50.39 50.56 6,677 -0.06(-0.11%)
Oct 21, 2020 50.51 50.62 50.51 50.62 508 -0.07(-0.14%)
Oct 20, 2020 50.53 50.69 50.53 50.69 1,052 +0.35(+0.71%)
Oct 19, 2020 50.40 50.58 50.33 50.34 1,046 -0.17(-0.34%)
Oct 16, 2020 50.63 50.63 50.51 50.51 1,300 +0.09(+0.17%)
Oct 15, 2020 50.21 50.52 50.21 50.42 2,861 -0.23(-0.46%)
Oct 14, 2020 50.65 50.65 50.65 50.65 461 +0.04(+0.09%)
Oct 13, 2020 49.59 50.82 49.59 50.61 5,378 -1.34(-2.58%)
Oct 12, 2020 51.95 51.95 51.95 510 +0.00(+0.00%)
Oct 09, 2020 51.95 51.95 51.95 51.95 1,700 +0.65(+1.27%)
Oct 08, 2020 51.42 51.42 51.28 51.30 2,067 +0.25(+0.49%)
Oct 07, 2020 48.97 51.05 48.97 51.05 2,448 +0.49(+0.97%)
Oct 06, 2020 51.22 51.22 50.43 50.56 1,778 -0.82(-1.60%)
Oct 05, 2020 50.80 51.38 50.80 51.38 3,635 +1.12(+2.23%)
Oct 02, 2020 47.15 50.47 47.15 50.26 3,300 +0.59(+1.18%)
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.