Toronto - Delayed Quote CAD

National Bank of Canada (NA-PW.TO)

Compare
23.00 -0.05 (-0.22%)
At close: September 10 at 2:50 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Sep 10, 2024 23.01 23.05 23.00 23.00 23.00 14,900
Sep 9, 2024 23.00 23.05 23.00 23.05 23.05 11,176
Sep 6, 2024 22.98 23.05 22.95 23.05 23.05 54,269
Sep 5, 2024 23.02 23.02 22.94 22.94 22.94 5,425
Sep 4, 2024 23.05 23.05 23.02 23.02 23.02 1,000
Sep 3, 2024 23.16 23.16 23.05 23.05 23.05 3,300
Aug 30, 2024 23.00 23.18 23.00 23.18 23.18 4,104
Aug 29, 2024 22.94 22.94 22.85 22.85 22.85 4,400
Aug 28, 2024 22.81 22.95 22.81 22.95 22.95 200
Aug 27, 2024 23.00 23.00 22.80 22.80 22.80 6,295
Aug 26, 2024 22.92 23.00 22.91 22.99 22.99 4,775
Aug 23, 2024 22.69 23.06 22.66 23.06 23.06 11,357
Aug 22, 2024 22.76 23.88 22.75 23.88 23.88 4,125
Aug 21, 2024 22.80 22.80 22.80 22.80 22.80 300
Aug 20, 2024 22.79 22.79 22.75 22.75 22.75 2,217
Aug 19, 2024 22.71 22.71 22.71 22.71 22.71 1,500
Aug 16, 2024 22.62 22.72 22.62 22.71 22.71 36,151
Aug 15, 2024 22.56 22.62 22.56 22.62 22.62 1,400
Aug 14, 2024 22.55 22.55 22.50 22.50 22.50 3,403
Aug 13, 2024 22.21 22.21 22.21 22.21 22.21 2,500
Aug 12, 2024 22.20 22.21 22.20 22.21 22.21 2,600
Aug 9, 2024 22.25 22.25 22.24 22.24 22.24 500
Aug 8, 2024 22.11 22.15 22.10 22.10 22.10 54,748
Aug 7, 2024 22.21 22.44 22.21 22.21 22.21 2,301
Aug 6, 2024 22.37 22.37 22.20 22.21 22.21 8,750
Aug 2, 2024 22.60 22.60 22.38 22.38 22.38 300
Aug 1, 2024 22.81 22.81 22.79 22.79 22.79 1,146
Jul 31, 2024 22.58 22.79 22.46 22.79 22.79 23,680
Jul 30, 2024 22.54 22.65 22.43 22.58 22.58 5,261
Jul 29, 2024 22.53 22.53 22.42 22.42 22.42 4,361
Jul 26, 2024 22.55 22.56 22.51 22.51 22.51 3,950
Jul 25, 2024 22.50 22.50 22.50 22.50 22.50 1,600
Jul 24, 2024 22.41 22.41 22.41 22.41 22.41 500
Jul 23, 2024 22.47 22.51 22.47 22.50 22.50 2,000
Jul 22, 2024 22.12 22.29 22.12 22.25 22.25 37,164
Jul 19, 2024 22.12 22.12 22.12 22.12 22.12 4,495
Jul 18, 2024 22.20 22.20 22.20 22.20 22.20 -
Jul 17, 2024 22.09 22.21 22.09 22.20 22.20 21,790
Jul 16, 2024 22.14 22.14 22.10 22.10 22.10 2,690
Jul 15, 2024 22.02 22.02 22.02 22.02 22.02 -
Jul 12, 2024 22.00 22.02 22.00 22.02 22.02 47,800
Jul 11, 2024 21.91 22.00 21.91 22.00 22.00 1,999
Jul 10, 2024 22.01 22.05 22.01 22.05 22.05 2,800
Jul 9, 2024 21.95 22.20 21.95 22.20 22.20 37,747
Jul 8, 2024 0.24 Dividend
Jul 8, 2024 21.95 22.15 21.95 22.15 22.15 35,950
Jul 5, 2024 22.14 22.25 22.10 22.25 22.01 3,404
Jul 4, 2024 22.14 22.15 22.14 22.15 21.91 2,758
Jul 3, 2024 22.19 22.20 22.03 22.03 21.79 8,493
Jul 2, 2024 22.10 22.10 22.09 22.10 21.86 3,201
Jun 28, 2024 22.15 22.15 22.15 22.15 21.91 3,495
Jun 27, 2024 22.00 22.00 21.95 21.95 21.71 3,371
Jun 26, 2024 21.35 22.00 21.35 22.00 21.76 5,275
Jun 25, 2024 21.12 21.80 21.12 21.35 21.12 7,334
Jun 24, 2024 21.45 21.45 21.30 21.30 21.07 1,700
Jun 21, 2024 21.18 21.18 21.18 21.18 20.95 100
Jun 20, 2024 20.45 20.94 20.45 20.80 20.58 7,600
Jun 19, 2024 21.20 21.20 20.45 20.51 20.29 14,968
Jun 18, 2024 20.02 21.20 20.02 20.60 20.38 76,114
Jun 17, 2024 20.85 20.85 19.31 19.31 19.10 4,460
Jun 14, 2024 20.81 20.82 20.81 20.82 20.60 2,677
Jun 13, 2024 20.90 20.90 20.77 20.78 20.56 30,000
Jun 12, 2024 20.65 20.73 20.65 20.73 20.51 3,325
Jun 11, 2024 20.85 20.90 20.85 20.85 20.63 33,400
Jun 10, 2024 20.65 20.81 20.65 20.81 20.59 103,100
Jun 7, 2024 21.12 21.12 20.55 20.55 20.33 2,600
Jun 6, 2024 22.05 22.09 21.11 21.12 20.89 5,105
Jun 5, 2024 22.02 22.15 22.00 22.00 21.76 57,100
Jun 4, 2024 22.38 22.38 22.38 22.38 22.14 -
Jun 3, 2024 22.23 22.39 22.13 22.38 22.14 2,500
May 31, 2024 22.10 22.30 22.10 22.18 21.94 7,335
May 30, 2024 21.86 22.00 21.86 22.00 21.76 5,900
May 29, 2024 21.90 21.91 21.84 21.90 21.66 7,100
May 28, 2024 22.00 22.00 21.87 21.93 21.69 1,600
May 27, 2024 22.18 22.20 21.95 22.20 21.96 9,144
May 24, 2024 21.76 21.80 21.75 21.77 21.54 4,100
May 23, 2024 21.75 21.85 21.75 21.85 21.61 24,021
May 22, 2024 21.92 21.92 21.78 21.78 21.55 6,590
May 21, 2024 21.91 21.95 21.90 21.93 21.69 7,700
May 17, 2024 22.19 22.19 22.02 22.14 21.90 1,600
May 16, 2024 21.95 22.10 21.95 22.00 21.76 7,030
May 15, 2024 22.00 22.12 22.00 22.12 21.88 1,943
May 14, 2024 21.97 22.05 21.94 21.95 21.71 17,750
May 13, 2024 22.15 22.15 22.15 22.15 21.91 1,290
May 10, 2024 22.30 22.30 22.15 22.15 21.91 113,300
May 9, 2024 22.25 22.25 22.09 22.11 21.87 5,477
May 8, 2024 22.32 22.32 22.20 22.20 21.96 6,300
May 7, 2024 22.31 22.50 22.30 22.30 22.06 18,600
May 6, 2024 22.31 22.31 22.31 22.31 22.07 -
May 3, 2024 22.20 22.38 22.20 22.31 22.07 21,877
May 2, 2024 22.00 22.51 22.00 22.33 22.09 35,695
May 1, 2024 22.00 22.10 22.00 22.10 21.86 1,300
Apr 30, 2024 22.00 22.13 21.97 22.13 21.89 13,600
Apr 29, 2024 22.05 22.05 22.00 22.00 21.76 8,165
Apr 26, 2024 21.99 22.10 21.99 22.10 21.86 21,928
Apr 25, 2024 21.86 21.86 21.86 21.86 21.62 -
Apr 24, 2024 21.80 21.99 21.80 21.86 21.62 47,001
Apr 23, 2024 21.71 21.71 21.60 21.60 21.37 9,985
Apr 22, 2024 21.70 21.70 21.70 21.70 21.47 4,200
Apr 19, 2024 21.70 21.75 21.66 21.66 21.43 77,670
Apr 18, 2024 21.91 21.91 21.67 21.75 21.52 26,100
Apr 17, 2024 21.70 21.70 21.70 21.70 21.47 1,600
Apr 16, 2024 21.34 21.72 21.34 21.56 21.33 12,500
Apr 15, 2024 21.35 21.35 21.02 21.02 20.79 35,100
Apr 12, 2024 21.31 21.40 21.31 21.36 21.13 12,455
Apr 11, 2024 21.10 21.34 21.10 21.34 21.11 1,700
Apr 10, 2024 20.94 21.02 20.94 21.01 20.78 9,023
Apr 9, 2024 20.99 20.99 20.99 20.99 20.76 -
Apr 8, 2024 20.99 20.99 20.99 20.99 20.76 -
Apr 5, 2024 0.24 Dividend
Apr 5, 2024 20.90 21.00 20.90 20.99 20.76 500
Apr 4, 2024 20.85 20.86 20.84 20.84 20.38 6,861
Apr 3, 2024 21.01 21.10 21.01 21.10 20.63 3,500
Apr 2, 2024 21.05 21.05 21.01 21.01 20.54 26,700
Apr 1, 2024 20.93 20.93 20.93 20.93 20.47 8,950
Mar 28, 2024 21.05 21.15 21.00 21.00 20.53 1,639
Mar 27, 2024 20.89 20.90 20.89 20.89 20.43 5,209
Mar 26, 2024 20.85 20.91 20.79 20.91 20.44 112,527
Mar 25, 2024 21.46 21.46 20.76 20.76 20.30 2,400
Mar 22, 2024 20.72 21.00 20.72 20.79 20.33 4,361
Mar 21, 2024 20.40 21.61 20.40 21.61 21.13 2,713
Mar 20, 2024 20.09 20.36 20.09 20.36 19.91 3,800
Mar 19, 2024 20.25 20.26 20.25 20.26 19.81 900
Mar 18, 2024 20.25 20.25 20.20 20.20 19.75 1,500
Mar 15, 2024 20.15 20.49 20.15 20.49 20.04 4,050
Mar 14, 2024 20.21 20.25 20.09 20.23 19.78 4,517
Mar 13, 2024 20.25 20.31 20.25 20.30 19.85 6,439
Mar 12, 2024 20.20 20.28 20.20 20.27 19.82 800
Mar 11, 2024 20.00 20.00 20.00 20.00 19.56 100
Mar 8, 2024 20.25 20.25 20.25 20.25 19.80 1,600
Mar 7, 2024 20.15 20.45 20.14 20.45 20.00 9,103
Mar 6, 2024 20.03 20.15 20.03 20.15 19.70 12,517
Mar 5, 2024 19.80 20.14 19.80 20.14 19.69 44,149
Mar 4, 2024 19.47 19.70 19.47 19.70 19.26 2,730
Mar 1, 2024 19.25 19.37 19.08 19.21 18.78 4,200
Feb 29, 2024 19.09 19.30 19.09 19.30 18.87 4,438
Feb 28, 2024 19.09 19.10 18.95 18.96 18.54 5,100
Feb 27, 2024 18.87 18.87 18.87 18.87 18.45 200
Feb 26, 2024 18.92 18.92 18.92 18.92 18.50 -
Feb 23, 2024 18.94 19.00 18.92 18.92 18.50 4,801
Feb 22, 2024 18.91 19.50 18.91 19.14 18.72 2,700
Feb 21, 2024 19.00 19.05 19.00 19.00 18.58 3,200
Feb 20, 2024 19.15 19.15 19.05 19.05 18.63 360
Feb 16, 2024 19.10 19.12 19.09 19.09 18.67 4,100
Feb 15, 2024 19.08 19.08 19.08 19.08 18.66 246
Feb 14, 2024 19.05 19.06 19.01 19.06 18.64 3,158
Feb 13, 2024 19.15 19.20 19.04 19.04 18.62 25,295
Feb 12, 2024 19.01 19.05 19.01 19.04 18.62 900
Feb 9, 2024 19.03 19.09 19.01 19.05 18.63 7,300
Feb 8, 2024 19.00 19.05 19.00 19.02 18.60 51,824
Feb 7, 2024 19.00 19.00 19.00 19.00 18.58 3,400
Feb 6, 2024 19.00 19.01 18.93 19.00 18.58 31,500
Feb 5, 2024 19.00 19.00 19.00 19.00 18.58 76,700
Feb 2, 2024 19.05 19.19 19.05 19.19 18.76 51,100
Feb 1, 2024 18.95 19.12 18.80 19.12 18.70 11,000
Jan 31, 2024 18.95 18.95 18.90 18.95 18.53 3,000
Jan 30, 2024 18.96 19.11 18.85 19.00 18.58 12,700
Jan 29, 2024 18.75 18.94 18.75 18.94 18.52 3,803
Jan 26, 2024 18.74 18.75 18.74 18.74 18.32 600
Jan 25, 2024 18.75 18.75 18.61 18.61 18.20 2,412
Jan 24, 2024 18.80 18.83 18.54 18.82 18.40 10,308
Jan 23, 2024 18.50 18.83 18.50 18.83 18.41 2,500
Jan 22, 2024 18.88 18.88 18.88 18.88 18.46 100
Jan 19, 2024 18.79 18.89 18.67 18.83 18.41 10,321
Jan 18, 2024 18.80 18.81 18.80 18.80 18.38 7,259
Jan 17, 2024 18.80 18.80 18.80 18.80 18.38 815
Jan 16, 2024 18.80 18.82 18.80 18.82 18.40 2,280
Jan 15, 2024 18.64 18.64 18.56 18.56 18.15 1,900
Jan 12, 2024 19.24 19.24 18.61 18.63 18.22 1,000
Jan 11, 2024 18.32 18.70 18.30 18.50 18.09 15,327
Jan 10, 2024 18.35 18.35 18.21 18.21 17.81 4,574
Jan 9, 2024 18.15 18.25 18.15 18.25 17.85 215
Jan 8, 2024 18.02 18.02 18.00 18.00 17.60 612
Jan 5, 2024 0.24 Dividend
Jan 5, 2024 17.76 18.00 17.75 18.00 17.60 7,436
Jan 4, 2024 17.75 18.36 17.75 18.10 17.46 1,725
Jan 3, 2024 17.69 17.70 17.65 17.70 17.08 2,687
Jan 2, 2024 17.50 17.50 17.50 17.50 16.89 2,200
Dec 29, 2023 17.65 17.65 17.65 17.65 17.03 2,500
Dec 28, 2023 17.40 17.40 17.40 17.40 16.79 1,100
Dec 27, 2023 17.50 17.50 17.20 17.20 16.60 700
Dec 22, 2023 17.06 17.50 17.05 17.25 16.64 8,185
Dec 21, 2023 17.10 17.20 17.10 17.10 16.50 3,150
Dec 20, 2023 17.00 17.01 16.83 17.01 16.41 7,350
Dec 19, 2023 16.91 17.00 16.91 17.00 16.40 4,000
Dec 18, 2023 16.98 17.02 16.90 17.00 16.40 8,000
Dec 15, 2023 17.25 17.25 17.00 17.00 16.40 1,195
Dec 14, 2023 17.21 17.25 17.16 17.16 16.56 3,625
Dec 13, 2023 17.51 17.51 17.20 17.20 16.60 7,301
Dec 12, 2023 17.40 17.76 17.40 17.75 17.13 31,390
Dec 11, 2023 17.40 17.60 17.40 17.56 16.94 8,980
Dec 8, 2023 17.76 17.76 17.50 17.50 16.89 5,300
Dec 7, 2023 17.88 17.89 17.75 17.75 17.13 20,699
Dec 6, 2023 17.85 17.90 17.85 17.90 17.27 2,020
Dec 5, 2023 17.85 18.05 17.85 18.05 17.42 3,754
Dec 4, 2023 17.75 18.04 17.45 18.04 17.41 14,938
Dec 1, 2023 17.50 17.55 17.42 17.42 16.81 3,878
Nov 30, 2023 17.29 17.29 17.29 17.29 16.68 -
Nov 29, 2023 17.29 17.29 17.29 17.29 16.68 925
Nov 28, 2023 17.20 17.20 17.03 17.03 16.43 1,020
Nov 27, 2023 17.00 17.36 17.00 17.15 16.55 4,621
Nov 24, 2023 17.00 17.35 17.00 17.00 16.40 3,503
Nov 23, 2023 17.14 17.15 17.14 17.15 16.55 600
Nov 22, 2023 16.53 17.20 16.53 16.92 16.33 17,025
Nov 21, 2023 16.57 16.74 16.51 16.74 16.15 5,984
Nov 20, 2023 16.60 16.67 16.59 16.65 16.06 4,690
Nov 17, 2023 16.70 16.70 16.55 16.67 16.08 1,993
Nov 16, 2023 16.49 16.85 16.49 16.65 16.06 4,833
Nov 15, 2023 16.50 16.50 16.50 16.50 15.92 1,100
Nov 14, 2023 16.75 16.75 16.75 16.75 16.16 1,401
Nov 13, 2023 16.72 16.72 16.65 16.65 16.06 452
Nov 10, 2023 16.97 16.97 16.97 16.97 16.37 -
Nov 9, 2023 16.50 16.97 16.50 16.97 16.37 3,380
Nov 8, 2023 16.90 16.90 16.60 16.66 16.07 900
Nov 7, 2023 16.97 17.00 16.76 16.76 16.17 4,800
Nov 6, 2023 16.53 16.84 16.53 16.83 16.24 4,000
Nov 3, 2023 16.21 16.75 16.21 16.66 16.07 3,900
Nov 2, 2023 16.05 16.32 16.05 16.32 15.75 5,600
Nov 1, 2023 16.13 16.13 15.88 16.05 15.49 2,342
Oct 31, 2023 16.12 16.12 15.76 15.98 15.42 7,241
Oct 30, 2023 15.75 15.75 15.75 15.75 15.20 100
Oct 27, 2023 15.78 15.78 15.78 15.78 15.23 100
Oct 26, 2023 15.86 15.86 15.86 15.86 15.30 3,018
Oct 25, 2023 16.21 16.26 16.03 16.03 15.47 7,387
Oct 24, 2023 16.21 16.22 16.21 16.22 15.65 6,375
Oct 23, 2023 16.57 16.57 16.15 16.22 15.65 6,947
Oct 20, 2023 16.52 16.52 16.23 16.23 15.66 16,099
Oct 19, 2023 16.52 16.52 16.52 16.52 15.94 601
Oct 18, 2023 16.60 16.60 16.52 16.52 15.94 800
Oct 17, 2023 16.58 16.58 16.58 16.58 16.00 519
Oct 16, 2023 16.57 16.57 16.55 16.55 15.97 4,897
Oct 13, 2023 16.50 16.59 16.50 16.50 15.92 4,238
Oct 12, 2023 16.52 16.60 16.51 16.51 15.93 4,940
Oct 11, 2023 16.60 16.63 16.55 16.56 15.98 5,570
Oct 10, 2023 16.63 16.63 16.61 16.61 16.03 1,300
Oct 6, 2023 16.55 16.60 16.53 16.58 16.00 5,462
Oct 5, 2023 0.24 Dividend
Oct 5, 2023 16.52 16.71 16.46 16.56 15.98 15,038
Oct 4, 2023 16.98 16.98 16.97 16.97 16.14 1,012
Oct 3, 2023 16.90 17.08 16.69 17.08 16.25 42,868
Oct 2, 2023 16.88 17.03 16.88 16.94 16.11 1,371
Sep 29, 2023 16.80 16.85 16.80 16.85 16.03 2,996
Sep 28, 2023 16.98 16.98 16.74 16.78 15.96 3,280
Sep 27, 2023 16.65 16.81 16.60 16.80 15.98 4,412
Sep 26, 2023 16.77 16.85 16.77 16.80 15.98 63,244
Sep 25, 2023 16.59 16.90 16.50 16.75 15.93 16,999
Sep 22, 2023 16.20 16.25 16.20 16.20 15.41 10,392
Sep 21, 2023 16.01 16.28 16.01 16.28 15.49 16,066
Sep 20, 2023 15.91 16.09 15.91 16.00 15.22 2,600
Sep 19, 2023 15.93 16.01 15.93 15.95 15.17 3,380
Sep 18, 2023 15.97 15.97 15.97 15.97 15.19 200
Sep 15, 2023 15.92 15.93 15.92 15.93 15.15 800
Sep 14, 2023 15.79 15.83 15.79 15.82 15.05 5,619
Sep 13, 2023 15.91 15.91 15.82 15.86 15.09 4,593
Sep 12, 2023 15.90 15.90 15.86 15.86 15.09 1,608
Sep 11, 2023 15.96 15.96 15.91 15.91 15.13 1,000

Related Tickers

1288.HK Agricultural Bank of China Limited
3.400
-3.68%
 
BMO.TO Bank of Montreal
112.79
+0.17%
 
BNS.TO The Bank of Nova Scotia
69.98
+0.59%
 
TD.TO The Toronto-Dominion Bank
83.08
-0.36%
 
CM.TO Canadian Imperial Bank of Commerce
82.03
-0.09%