Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

National Bank of Canada (NA-PE.TO)

Compare
24.81
-0.26
(-1.04%)
At close: April 4 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202525.0425.0424.7024.8124.8113,069
Apr 3, 202525.0225.0725.0225.0725.07800
Apr 2, 202525.2825.2825.2825.2825.281,350
Apr 1, 202525.0725.2625.0625.2525.25173,153
Mar 31, 202525.0425.0925.0025.0525.059,511
Mar 28, 202525.0925.0924.9825.0525.051,100
Mar 27, 202525.0025.0124.9624.9624.962,101
Mar 26, 202525.1125.1124.9325.0425.045,816
Mar 25, 202524.9225.0124.9224.9824.9836,985
Mar 24, 202525.0525.0524.9724.9724.97337,781
Mar 21, 202524.9025.0524.9025.0025.0093,280
Mar 20, 202525.0025.0124.9624.9624.963,010
Mar 19, 202525.1025.1025.0125.0525.055,600
Mar 18, 202525.0925.1524.9425.0125.0142,189
Mar 17, 202524.9624.9624.9524.9524.95700
Mar 14, 202525.0125.0124.8624.8624.861,700
Mar 13, 202524.9425.0224.9024.9524.958,762
Mar 12, 202524.9725.0024.9524.9824.983,826
Mar 11, 202524.6425.2024.6324.9824.9817,368
Mar 10, 202525.0625.0624.6124.6224.6289,269
Mar 7, 202525.2025.2024.9524.9724.971,500
Mar 6, 202525.0525.0524.9124.9124.91478
Mar 5, 202524.8925.1024.8925.1025.101,100
Mar 4, 202524.9924.9924.7524.8924.895,750
Mar 3, 202525.0025.0024.9924.9924.9911,450
Feb 28, 202525.2025.2025.0925.0925.093,656
Feb 27, 202525.2525.2525.2025.2025.20900
Feb 26, 202525.2325.3025.2225.3025.301,040
Feb 25, 202525.3925.3925.2025.2225.221,100
Feb 24, 202525.4325.4325.4325.4325.43353
Feb 21, 202525.3025.4825.3025.4025.40800
Feb 20, 202525.3025.3525.2725.3025.301,400
Feb 19, 202525.1525.3025.1025.3025.305,890
Feb 18, 202525.0625.1525.0625.1525.153,576
Feb 14, 202525.1525.1525.0225.1525.154,636
Feb 13, 202525.1125.1525.1025.1025.102,800
Feb 12, 202525.0325.1525.0325.1525.152,200
Feb 11, 202525.0125.1825.0125.1825.189,200
Feb 10, 202525.0125.0525.0125.0525.0511,400
Feb 7, 202525.0925.0925.0625.0625.061,910
Feb 6, 202525.0625.0825.0325.0425.041,900
Feb 5, 202525.0325.0325.0325.0325.03100
Feb 4, 202525.0125.1025.0125.0325.0313,750
Feb 3, 202525.0825.0924.9925.0525.058,525
Jan 31, 202524.9525.0924.9525.0825.088,524
Jan 30, 202524.9125.0024.8824.8824.884,775
Jan 29, 202524.9624.9624.9524.9524.953,029
Jan 28, 202525.0625.0624.9224.9224.923,431
Jan 27, 202524.9625.0524.9524.9524.9518,154
Jan 24, 202524.9625.0024.9625.0025.008,743
Jan 23, 202525.0025.0024.8724.9624.963,634
Jan 22, 202524.9725.0224.9425.0225.024,253
Jan 21, 202524.9924.9924.8624.9924.993,000
Jan 20, 202524.9924.9924.9924.9924.992,700
Jan 17, 202524.8524.9524.8524.8724.875,950
Jan 16, 202524.8024.9524.8024.9524.954,005
Jan 15, 202524.9924.9924.8524.8524.856,656
Jan 14, 202524.9524.9524.9424.9424.943,756
Jan 13, 202525.0025.0524.9524.9524.951,702
Jan 10, 202525.0025.0525.0025.0525.051,697
Jan 9, 202525.0325.0525.0225.0525.051,831
Jan 8, 202525.0025.1925.0025.1925.197,129
Jan 7, 202525.3725.3725.1025.1025.102,900
Jan 6, 2025 0.36 Dividend
Jan 6, 202525.2525.2525.1525.1525.152,913
Jan 3, 202525.3525.4925.3025.4925.133,150
Jan 2, 202525.3525.4625.2525.2524.891,455
Dec 31, 202425.2825.4425.2825.4425.086,607
Dec 30, 202425.1625.1625.1225.1224.76345
Dec 27, 202425.1525.1525.1525.1524.79-
Dec 24, 202425.1525.1825.1525.1524.79800
Dec 23, 202425.0025.1525.0025.1024.744,522
Dec 20, 202425.0425.0524.9625.0024.644,400
Dec 19, 202425.0025.0424.9524.9524.597,450
Dec 18, 202424.9825.0024.9524.9524.594,200
Dec 17, 202425.0025.0024.9124.9524.5979,800
Dec 16, 202424.9525.0024.9525.0024.641,300
Dec 13, 202424.9324.9524.8824.9524.5947,534
Dec 12, 202424.9324.9924.8524.8824.534,400
Dec 11, 202424.8524.9424.8324.9424.5824,704
Dec 10, 202424.8024.8524.8024.8524.502,940
Dec 9, 202424.8024.9224.8024.8124.463,696
Dec 6, 202424.8424.8424.8424.8424.49600
Dec 5, 202424.7524.8524.7524.8524.502,727
Dec 4, 202424.7624.8024.7524.7524.403,000
Dec 3, 202424.8924.8924.8024.8524.507,205
Dec 2, 202424.8824.9024.7724.7724.424,181
Nov 29, 202424.8524.8824.8524.8824.536,800
Nov 28, 202424.8524.8524.8524.8524.502,000
Nov 27, 202424.8524.8724.8524.8724.522,673
Nov 26, 202424.7024.8524.7024.8524.504,403
Nov 25, 202424.5024.7324.5024.7324.3820,027
Nov 22, 202424.6024.6024.5324.6024.251,950
Nov 21, 202424.4924.6124.4924.5024.153,755
Nov 20, 202424.6024.6124.4724.4724.122,952
Nov 19, 202424.5124.5224.4524.5024.158,291
Nov 18, 202424.6024.6024.5224.5524.202,900
Nov 15, 202424.5524.6524.5524.6524.305,235
Nov 14, 202424.7424.7424.5024.5824.237,395
Nov 13, 202424.5724.6024.5724.6024.251,300
Nov 12, 202424.6524.6524.6024.6024.254,334
Nov 11, 202424.6024.6024.6024.6024.25-
Nov 8, 202424.6624.6624.6024.6024.258,880
Nov 7, 202424.5624.5624.5624.5624.21600
Nov 6, 202424.6424.6424.5624.5624.213,162
Nov 5, 202424.6524.6724.6524.6524.302,600
Nov 4, 202424.6724.7024.6724.7024.351,900
Nov 1, 202424.5024.7024.5024.6724.3223,800
Oct 31, 202424.4524.6024.4024.5424.197,376
Oct 30, 202424.4524.4524.3524.4224.079,119
Oct 29, 202424.5324.5524.4424.4424.0910,225
Oct 28, 202424.5024.5524.5024.5524.2014,589
Oct 25, 202424.5024.5524.5024.5524.203,100
Oct 24, 202424.7324.7324.5224.5224.177,800
Oct 23, 202424.6124.6224.6024.6024.252,800
Oct 22, 202424.6324.6324.6124.6124.26600
Oct 21, 202424.7024.7024.6024.6424.299,184
Oct 18, 202424.8524.8524.7024.7424.394,488
Oct 17, 202424.9024.9024.6224.6724.3287,557
Oct 16, 202424.6324.6524.6024.6524.303,498
Oct 15, 202424.7024.7024.6024.6324.288,300
Oct 11, 202424.6524.6524.6524.6524.30242
Oct 10, 202424.6724.6724.6524.6524.30700
Oct 9, 202424.6224.7224.6224.7224.372,000
Oct 8, 202424.6224.6524.6124.6524.301,347
Oct 7, 2024 0.36 Dividend
Oct 7, 202424.6524.7124.6124.7124.363,762
Oct 4, 202424.9125.0024.8524.9524.247,866
Oct 3, 202424.9024.9224.9024.9024.195,400
Oct 2, 202424.8524.9024.8524.9024.197,100
Oct 1, 202424.9424.9424.8024.8024.092,625
Sep 30, 202424.9724.9724.8024.9624.253,669
Sep 27, 202424.7124.9024.7124.8524.141,700
Sep 26, 202424.7824.8224.7524.7924.089,936
Sep 25, 202424.9024.9024.8324.8524.144,525
Sep 24, 202424.8524.9524.8524.9024.1965,515
Sep 23, 202424.9024.9324.9024.9324.222,600
Sep 20, 202424.9024.9024.8624.8624.151,300
Sep 19, 202424.8924.9024.8924.9024.19400
Sep 18, 202424.8624.8624.8424.8524.143,037
Sep 17, 202424.8524.9024.8024.9024.193,900
Sep 16, 202424.8124.8624.8124.8524.143,100
Sep 13, 202424.8024.8524.8024.8024.0921,920
Sep 12, 202424.8524.8524.7524.7724.064,271
Sep 11, 202424.8124.8724.8024.8724.162,100
Sep 10, 202424.9324.9324.9324.9324.22103
Sep 9, 202424.7624.7824.6524.7824.0712,521
Sep 6, 202424.7024.8024.6524.8024.092,233
Sep 5, 202424.8524.8524.5124.8024.092,487
Sep 4, 202424.9024.9224.8624.9024.191,986
Sep 3, 202424.8524.9324.8524.9324.221,100
Aug 30, 202424.8025.0024.8025.0024.28917
Aug 29, 202424.9525.0824.9525.0824.361,015
Aug 28, 202424.8025.1024.8025.0424.328,734
Aug 27, 202424.9825.0124.8524.8724.1610,470
Aug 26, 202424.9824.9824.8624.9524.245,813
Aug 23, 202424.7524.9924.7524.9924.2714,392
Aug 22, 202424.8424.8424.5524.7524.044,900
Aug 21, 202424.7124.7524.5524.7023.993,675
Aug 20, 202424.5624.6524.5524.6423.9310,085
Aug 19, 202424.5524.5524.5524.5523.852,510
Aug 16, 202424.5524.5524.5024.5423.848,000
Aug 15, 202424.7224.7224.5924.5923.891,325
Aug 14, 202424.5624.6824.5624.6523.9451,420
Aug 13, 202424.5924.6724.5524.6623.9518,656
Aug 12, 202424.5924.5924.5924.5923.89200
Aug 9, 202424.4924.5224.4924.5023.8055,500
Aug 8, 202424.3024.5024.3024.4223.722,800
Aug 7, 202424.3124.4524.3124.3623.666,185
Aug 6, 202424.5524.5524.2624.3123.613,400
Aug 2, 202424.5524.6824.2924.2923.593,271
Aug 1, 202424.6024.6024.2524.5523.854,707
Jul 31, 202424.3224.5224.3224.4823.7818,100
Jul 30, 202424.3124.4824.1024.4823.784,413
Jul 29, 202424.3024.3024.0524.2523.5610,900
Jul 26, 202424.3424.4424.3124.3123.613,085
Jul 25, 202424.4024.4024.3124.3523.651,200
Jul 24, 202424.4424.4424.4024.4023.70700
Jul 23, 202424.4024.4124.3424.4023.703,500
Jul 22, 202424.3324.3524.2824.3223.62323,600
Jul 19, 202424.3524.3524.2724.2723.586,616
Jul 18, 202424.1524.3024.1524.2223.531,562
Jul 17, 202424.0124.1024.0024.1023.419,329
Jul 16, 202424.0824.0924.0024.0223.332,300
Jul 15, 202423.9923.9923.9923.9923.30150
Jul 12, 202423.6124.0923.6123.9023.2278,500
Jul 11, 202424.0824.0823.8123.8123.132,586
Jul 10, 202424.2024.2523.4223.4222.755,897
Jul 9, 202424.3024.3024.2024.2523.561,100
Jul 8, 2024 0.36 Dividend
Jul 8, 202424.3324.3324.2324.3323.631,366
Jul 5, 202424.3824.4124.3524.4023.356,715
Jul 4, 202424.3024.3024.3024.3023.25400
Jul 3, 202424.2224.3024.2224.3023.25400
Jul 2, 202424.2024.2324.2024.2323.194,465
Jun 28, 202424.0024.2024.0024.2023.165,023
Jun 27, 202423.8523.8523.8523.8522.82750
Jun 26, 202423.4524.0123.4523.8522.823,661
Jun 25, 202423.8023.8023.3123.3122.315,009
Jun 24, 202423.7923.7923.6223.6222.60694
Jun 21, 202423.4123.7023.3023.7022.686,258
Jun 20, 202423.2123.5223.2123.4922.482,700
Jun 19, 202423.2823.9423.2123.2522.2533,925
Jun 18, 202423.3523.6023.2623.2622.265,003
Jun 17, 202423.5323.7523.0123.0122.028,051
Jun 14, 202423.7523.8023.5023.5522.536,800
Jun 13, 202423.8024.0023.8023.8022.771,050
Jun 12, 202424.0524.0523.6723.6722.651,700
Jun 11, 202423.9024.1423.7523.8522.826,847
Jun 10, 202423.9023.9023.9023.9022.87400
Jun 7, 202424.2524.2523.2123.4522.4417,291
Jun 6, 202424.0724.3024.0724.2523.2011,509
Jun 5, 202424.1024.2524.0724.2523.202,334
Jun 4, 202424.1524.1524.0524.0523.018,974
Jun 3, 202424.1024.2024.1024.1523.113,540
May 31, 202424.0024.0524.0024.0523.011,800
May 30, 202423.9724.0023.8524.0022.978,550
May 29, 202424.0024.0023.9023.9522.928,570
May 28, 202423.7023.9823.7023.9722.9417,905
May 27, 202423.5523.8123.5523.7022.6813,635
May 24, 202423.7523.7523.6623.7522.732,030
May 23, 202423.7223.7923.7223.7922.768,152
May 22, 202423.7623.7623.5923.5922.573,746
May 21, 202423.8623.8623.8323.8322.801,000
May 17, 202423.8723.8723.8523.8522.823,322
May 16, 202423.8623.9023.8623.8622.831,600
May 15, 202424.0024.0023.8623.9022.871,800
May 14, 202423.9123.9123.8823.8822.85472
May 13, 202423.9023.9023.9023.9022.872,600
May 10, 202424.0024.0523.9023.9022.8724,200
May 9, 202424.1524.1524.0524.0523.013,610
May 8, 202424.1824.2024.0124.1523.119,736
May 7, 202424.0024.2324.0024.2323.1930,300
May 6, 202423.7524.0323.7024.0022.979,207
May 3, 202423.6523.8623.6523.7622.7471,127
May 2, 202423.3523.6023.3323.6022.5815,243
May 1, 202423.0823.2023.0423.1922.197,068
Apr 30, 202422.8323.1022.8323.0322.0415,162
Apr 29, 202422.7522.8222.7522.7821.804,456
Apr 26, 202422.4522.7822.4522.7821.801,880
Apr 25, 202422.4022.4822.4022.4821.511,558
Apr 24, 202422.4522.6522.3922.4521.482,093
Apr 23, 202422.4022.4022.4022.4021.43200
Apr 22, 202422.3522.3822.3522.3821.42689
Apr 19, 202422.4122.5522.4022.4021.439,752
Apr 18, 202422.2522.3022.2522.3021.34250,997
Apr 17, 202422.1422.3022.1422.1721.213,136
Apr 16, 202422.4022.4022.0322.1421.191,200
Apr 15, 202422.2122.2522.0122.2121.254,100
Apr 12, 202422.3222.4022.2022.3821.423,060
Apr 11, 202422.5022.5022.5022.5021.53-
Apr 10, 202422.6822.6822.5022.5021.532,300
Apr 9, 202422.5522.6822.5522.6821.704,100
Apr 8, 202422.5422.7022.5422.7021.721,000
Apr 5, 2024 0.36 Dividend
Apr 5, 202422.3222.5422.3222.5421.57400
Apr 4, 202422.3722.6522.3722.5421.221,545

Related Tickers

CM Canadian Imperial Bank of Commerce
56.66
-3.87%
 
BNS The Bank of Nova Scotia
46.73
-3.39%
 
TD The Toronto-Dominion Bank
57.04
-2.76%
 
CM.TO Canadian Imperial Bank of Commerce
80.66
-2.87%
 
BMO.TO Bank of Montreal
127.04
-6.11%
 
RY.TO Royal Bank of Canada
157.82
-2.71%
 
BNS.TO The Bank of Nova Scotia
66.54
-2.41%
 
TD.TO The Toronto-Dominion Bank
81.20
-1.74%