Toronto - Delayed Quote CAD

National Bank of Canada (NA-PS.TO)

25.13
+0.10
+(0.40%)
At close: May 16 at 3:59:19 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 16, 202525.1525.1525.1325.1325.132,107
May 15, 202525.0025.0324.9525.0325.039,080
May 14, 202525.0125.0225.0025.0025.005,962
May 13, 202525.0025.2025.0025.0425.045,800
May 12, 202525.1025.1325.1025.1325.132,700
May 9, 202525.0725.0724.9824.9824.987,098
May 8, 202525.0025.1525.0025.1025.1015,264
May 7, 202525.1125.1125.0525.0525.054,080
May 6, 202524.9725.1724.9725.1725.173,460
May 5, 202524.9824.9824.9724.9824.987,500
May 2, 202525.0025.0125.0025.0025.005,006
May 1, 202524.9025.0624.9025.0625.065,550
Apr 30, 202524.7824.8524.7824.8524.852,170
Apr 29, 202524.8524.8524.8124.8124.812,000
Apr 28, 202524.7624.8024.7324.7324.736,080
Apr 25, 202524.7524.7524.6724.6724.671,308
Apr 24, 202524.7024.7724.6224.6924.694,468
Apr 23, 202524.6124.6424.6024.6024.601,200
Apr 22, 202524.4424.6324.4424.6224.6211,300
Apr 21, 202524.4424.4424.3924.4024.403,404
Apr 17, 202524.4624.6624.4624.4724.473,647
Apr 16, 202524.6924.7024.6624.6624.6613,699
Apr 15, 202524.3524.7024.3524.4324.435,900
Apr 14, 202524.0724.2024.0524.2024.206,881
Apr 11, 202524.0224.0524.0224.0524.052,700
Apr 10, 202524.2524.2523.8623.9023.908,104
Apr 9, 202524.0224.2423.8024.1124.1111,639
Apr 8, 202524.0224.4024.0224.2024.207,200
Apr 7, 2025 0.386938 Dividend
Apr 7, 202523.0724.2023.0724.0124.0114,710
Apr 4, 202525.1925.1924.6624.7124.3216,858
Apr 3, 202525.3325.3325.3325.3324.94-
Apr 2, 202525.2725.3425.2725.3324.941,700
Apr 1, 202525.2725.2725.2725.2724.87-
Mar 31, 202525.2025.3025.2025.2724.878,438
Mar 28, 202525.1125.1825.1025.1724.785,200
Mar 27, 202525.1525.1525.1025.1124.725,101
Mar 26, 202525.0525.1525.0525.1424.757,800
Mar 25, 202525.0725.1825.0525.0524.667,100
Mar 24, 202525.1025.1325.0625.0724.6810,925
Mar 21, 202525.1225.1225.0525.0524.667,814
Mar 20, 202525.1025.1025.1025.1024.715,760
Mar 19, 202525.2225.2225.1125.1224.734,300
Mar 18, 202525.1125.2025.1125.1224.73134,599
Mar 17, 202525.2025.2025.2025.2024.81400
Mar 14, 202525.0725.1825.0325.0524.663,600
Mar 13, 202525.0725.0825.0125.0124.628,975
Mar 12, 202525.1425.2425.0525.0524.664,100
Mar 11, 202525.0525.2025.0525.1024.714,341
Mar 10, 202525.2525.2525.0525.0524.665,505
Mar 7, 202525.0425.0425.0425.0424.65100
Mar 6, 202525.1625.2125.1525.1524.765,011
Mar 5, 202525.1625.3125.1525.2924.895,300
Mar 4, 202525.1025.2525.0025.1224.7316,045
Mar 3, 202525.4025.4025.2025.3024.903,300
Feb 28, 202525.4725.4725.3525.4325.035,900
Feb 27, 202525.3625.4025.3625.4025.001,000
Feb 26, 202525.5525.5525.2025.4125.01158,575
Feb 25, 202525.4725.5625.4525.5625.164,062
Feb 24, 202525.5225.5525.4525.5525.151,500
Feb 21, 202525.4925.6825.4925.5925.192,010
Feb 20, 202525.4425.4925.3525.4725.0715,164
Feb 19, 202525.3025.4025.3025.4025.004,617
Feb 18, 202525.3225.3425.3025.3124.914,690
Feb 14, 202525.4025.4025.3125.3424.946,431
Feb 13, 202525.3025.3125.2825.3024.902,800
Feb 12, 202525.2325.3625.2325.3424.944,402
Feb 11, 202525.3325.3325.1925.3224.9210,004
Feb 10, 202525.3325.3325.2525.3024.904,119
Feb 7, 202525.3325.3325.2925.2924.892,300
Feb 6, 202525.3025.3125.2225.3124.914,312
Feb 5, 202525.2925.2925.2125.2324.831,266
Feb 4, 202525.2625.2625.2225.2224.834,125
Feb 3, 202525.1325.2025.1125.1524.765,469
Jan 31, 202525.1525.2325.1525.2024.8118,054
Jan 30, 202525.2025.2525.1625.1624.7712,989
Jan 29, 202525.2025.2025.1025.1024.7132,532
Jan 28, 202525.2025.2025.1325.1324.747,564
Jan 27, 202525.1125.2125.1125.1224.738,023
Jan 24, 202525.2025.2125.2025.2024.814,550
Jan 23, 202525.2025.2025.1725.1724.781,200
Jan 22, 202525.1025.2025.1025.1724.784,812
Jan 21, 202525.1225.1525.1025.1024.716,055
Jan 20, 202525.1625.1625.1425.1424.755,173
Jan 17, 202525.1025.1325.1025.1024.7111,970
Jan 16, 202525.1025.1225.0825.1224.7327,838
Jan 15, 202525.0625.1025.0425.1024.715,920
Jan 14, 202525.0825.1225.0825.0824.696,468
Jan 13, 202525.1225.1725.0725.1024.715,203
Jan 10, 202525.1025.1325.0925.1224.733,900
Jan 9, 202525.1525.1525.0825.0824.695,109
Jan 8, 202525.1525.2025.0925.1524.7617,250
Jan 7, 202525.1025.1425.0225.0224.632,300
Jan 6, 2025 0.386938 Dividend
Jan 6, 202525.2525.2525.1025.1524.764,754
Jan 3, 202525.4025.4525.3525.4024.627,000
Jan 2, 202525.3525.4025.3525.4024.623,100
Dec 31, 202425.3125.3525.2625.3324.557,826
Dec 30, 202425.2025.2425.1525.1524.389,599
Dec 27, 202425.2025.2025.1525.1524.3811,455
Dec 24, 202425.2625.2625.1325.1324.364,900
Dec 23, 202425.1525.2225.1525.2224.453,100
Dec 20, 202425.1525.1525.1025.1524.3819,219
Dec 19, 202424.9825.1824.9825.1524.3820,675
Dec 18, 202424.9825.0024.9825.0024.239,200
Dec 17, 202425.0725.0724.9725.0124.248,700
Dec 16, 202425.0225.0425.0025.0324.266,360
Dec 13, 202425.0525.0524.9925.0024.239,800
Dec 12, 202425.0625.0824.9925.0524.2810,628
Dec 11, 202425.0525.0725.0025.0524.2814,605
Dec 10, 202425.0525.0724.9925.0124.2437,577
Dec 9, 202425.1425.1425.0525.1024.335,300
Dec 6, 202425.2025.2025.1225.1224.35950
Dec 5, 202425.1525.1525.0425.0424.271,679
Dec 4, 202425.0525.2025.0125.1724.401,800
Dec 3, 202425.0325.0825.0025.0824.3112,741
Dec 2, 202425.0525.0525.0025.0124.244,875
Nov 29, 202424.9225.1424.9225.1424.376,245
Nov 28, 202425.0925.1825.0725.1824.414,324
Nov 27, 202424.9625.1424.9625.0924.325,080
Nov 26, 202424.9525.0024.9024.9124.158,298
Nov 25, 202424.9324.9924.9324.9924.228,158
Nov 22, 202424.9024.9324.9024.9224.162,348
Nov 21, 202424.8524.9224.8524.8624.104,103
Nov 20, 202424.8724.9324.8524.8524.093,822
Nov 19, 202424.9024.9324.8924.9324.1787,200
Nov 18, 202424.8824.9424.8824.9424.181,511
Nov 15, 202424.8824.8924.8424.8824.1214,418
Nov 14, 202424.9024.9324.8324.8624.105,436
Nov 13, 202424.8324.8924.8224.8924.137,000
Nov 12, 202424.8624.8724.8524.8724.11152,000
Nov 11, 202424.8824.9024.8124.8124.059,111
Nov 8, 202424.8124.8124.8124.8124.05-
Nov 7, 202424.8524.8624.8124.8124.0517,305
Nov 6, 202424.9024.9024.6924.8024.0414,398
Nov 5, 202424.8524.9924.8524.8824.12106,700
Nov 4, 202424.8224.9024.8224.9024.14738
Nov 1, 202424.8824.9024.8824.9024.144,000
Oct 31, 202424.9024.9024.7524.7523.994,252
Oct 30, 202424.8024.9024.7624.8624.1016,422
Oct 29, 202424.7324.8724.7324.7523.9916,711
Oct 28, 202424.8324.8524.7524.7523.99105,097
Oct 25, 202424.8524.8524.8524.8524.0910,000
Oct 24, 202424.9024.9524.9024.9024.14450
Oct 23, 202424.9524.9524.9024.9324.172,300
Oct 22, 202424.8524.9024.8524.9024.142,315
Oct 21, 202424.7624.8024.7524.7523.993,400
Oct 18, 202424.9224.9624.7624.9424.1812,956
Oct 17, 202424.9724.9724.9724.9724.202,215
Oct 16, 202424.9324.9324.8424.9324.171,401
Oct 15, 202424.9324.9424.8924.9424.183,700
Oct 11, 202424.8524.9424.8124.8424.086,886
Oct 10, 202424.7724.8524.7724.8224.063,850
Oct 9, 202424.7924.9024.7924.8524.092,650
Oct 8, 202424.8824.8824.8824.8824.12-
Oct 7, 2024 0.386938 Dividend
Oct 7, 202424.9024.9524.8524.8824.1232,902
Oct 4, 202425.1625.2424.9625.1323.9821,699
Oct 3, 202425.1425.1525.1325.1323.983,030
Oct 2, 202424.9025.1124.9025.1123.971,842
Oct 1, 202425.1525.1525.0025.0023.8621,295
Sep 30, 202425.0025.3125.0025.3124.1614,568
Sep 27, 202424.9525.1624.9024.9023.774,822
Sep 26, 202424.9325.0024.9025.0023.864,600
Sep 25, 202425.1225.1225.0025.0023.8615,999
Sep 24, 202425.0125.0624.9425.0623.9210,400
Sep 23, 202425.0825.1525.0825.1524.001,550
Sep 20, 202425.0625.0625.0625.0623.92120
Sep 19, 202425.0425.2225.0425.0623.9212,910
Sep 18, 202425.1225.1225.0425.0423.90550
Sep 17, 202425.1225.2225.0225.0223.883,660
Sep 16, 202425.1025.2225.0025.1423.996,100
Sep 13, 202425.0025.0524.9925.0523.913,253
Sep 12, 202424.9525.0024.9525.0023.86900
Sep 11, 202425.0525.0525.0025.0423.9023,500
Sep 10, 202425.0325.0325.0025.0023.861,756
Sep 9, 202425.0625.0625.0625.0623.924,100
Sep 6, 202425.0325.0825.0225.0523.9158,200
Sep 5, 202424.9825.0424.9825.0423.902,221
Sep 4, 202424.9925.0224.9825.0023.862,721
Sep 3, 202424.9524.9524.9124.9223.789,020
Aug 30, 202424.9125.1424.9125.1423.991,827
Aug 29, 202424.9725.0024.9024.9023.773,800
Aug 28, 202424.9024.9624.9024.9623.822,600
Aug 27, 202425.2025.2024.9424.9423.8041,792
Aug 26, 202425.2325.2325.0125.2324.081,102
Aug 23, 202425.0025.5025.0025.5024.3418,959
Aug 22, 202425.0025.0024.9625.0023.862,600
Aug 21, 202424.9225.0024.9225.0023.8621,750
Aug 20, 202424.9525.0024.9524.9823.844,791
Aug 19, 202424.9824.9824.9024.9823.841,200
Aug 16, 202424.6624.9524.6624.8223.699,885
Aug 15, 202424.5924.6724.5524.6123.4910,701
Aug 14, 202424.5824.6724.5824.6323.511,300
Aug 13, 202424.6524.7424.6524.7423.614,443
Aug 12, 202424.4524.5524.4524.5523.432,800
Aug 9, 202424.5524.6124.5524.6123.491,100
Aug 8, 202424.5524.5524.5524.5523.43400
Aug 7, 202424.4524.4524.3124.4523.345,300
Aug 6, 202424.3524.5724.1624.4423.3338,466
Aug 2, 202424.4024.5624.4024.5023.384,775
Aug 1, 202424.4424.4424.4024.4023.297,685
Jul 31, 202424.3124.4524.3024.4523.3452,954
Jul 30, 202424.3924.4024.2924.3823.277,935
Jul 29, 202424.3124.3224.2724.2723.1646,446
Jul 26, 202424.4524.4524.2524.2523.146,593
Jul 25, 202424.2624.2624.2624.2623.15500
Jul 24, 202424.3024.3524.2624.2623.155,150
Jul 23, 202424.2524.2724.2524.2723.1621,100
Jul 22, 202424.1524.3024.1124.2023.1023,253
Jul 19, 202424.1524.2024.0724.1123.0120,612
Jul 18, 202424.0024.1024.0024.0822.983,600
Jul 17, 202424.0424.0824.0024.0622.9613,622
Jul 16, 202423.7524.0023.7523.9822.8914,461
Jul 15, 202423.7023.7523.7023.7522.6723,800
Jul 12, 202423.8723.8723.6223.6522.574,900
Jul 11, 202423.7523.7523.6423.6422.563,445
Jul 10, 202423.8923.8923.8823.8922.801,700
Jul 9, 202423.9023.9623.8723.8822.792,300
Jul 8, 2024 0.386938 Dividend
Jul 8, 202424.0824.0823.8823.9522.866,175
Jul 5, 202424.1024.1224.0224.1122.649,910
Jul 4, 202424.0524.0924.0024.0022.541,730
Jul 3, 202424.0524.1024.0024.1022.63739
Jul 2, 202424.1024.1524.0324.0322.576,799
Jun 28, 202423.9924.1523.9924.1522.6812,529
Jun 27, 202423.9724.0023.9523.9522.495,921
Jun 26, 202423.6823.8523.6823.8022.359,704
Jun 25, 202423.6923.6923.3523.3521.937,909
Jun 24, 202423.1723.6423.1623.4021.982,700
Jun 21, 202423.4023.6623.4023.6422.2012,000
Jun 20, 202423.2723.5323.2723.3221.9045,190
Jun 19, 202423.1023.1222.8122.8221.4317,487
Jun 18, 202423.0923.3822.9622.9621.5625,468
Jun 17, 202423.5423.5422.8522.8521.4612,735
Jun 14, 202423.7523.7523.3323.4121.9810,342
Jun 13, 202423.7023.7023.3523.3521.9342,880
Jun 12, 202423.4523.7023.4123.7022.2690,829
Jun 11, 202423.4423.6323.4223.5022.077,655
Jun 10, 202423.1923.5423.1123.5422.1173,327
Jun 7, 202423.4323.4723.1023.1021.6968,300
Jun 6, 202423.7023.7023.6023.6022.162,365
Jun 5, 202423.7823.8023.7323.7522.306,260
Jun 4, 202423.7223.7723.7223.7722.33415
Jun 3, 202423.7523.7523.7023.7522.306,845
May 31, 202423.7123.7823.7023.7522.307,505
May 30, 202423.5023.7123.5023.7122.273,350
May 29, 202423.6723.7023.6523.7022.265,070
May 28, 202423.6023.6623.5323.6522.2113,310
May 27, 202423.5023.6023.4823.5922.1525,735
May 24, 202423.3023.5723.3023.5022.0713,800
May 23, 202423.1723.3323.1723.3321.918,962
May 22, 202423.4523.4523.2423.2421.825,472
May 21, 202423.5523.5523.3623.4522.029,075
May 17, 202423.5923.5923.5523.5522.122,900
May 16, 202423.5523.5923.5023.5922.153,369