National Bank of Canada NA
TSX · Canada · Finance
CAD 203.11-4.69 (-2.26%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 203.11 | -2.26% | CAD 207.73 | CAD 207.85 | CAD 202.62 | 1.22M |
| 2026-09-29 | CAD 207.80 | -1.12% | CAD 209.99 | CAD 210.62 | CAD 206.27 | 1.69M |
| 2026-09-28 | CAD 210.15 | -0.98% | CAD 210.24 | CAD 212.35 | CAD 208.88 | 1.75M |
| 2026-09-25 | CAD 212.23 | +1.35% | CAD 209.10 | CAD 213.10 | CAD 209.04 | 2.81M |
| 2026-09-24 | CAD 209.40 | -0.19% | CAD 209.80 | CAD 211.11 | CAD 207.50 | 2.18M |
| 2026-09-23 | CAD 209.80 | -2.19% | CAD 213.50 | CAD 214.79 | CAD 209.65 | 1.68M |
| 2026-09-22 | CAD 214.49 | -0.16% | CAD 215.11 | CAD 215.97 | CAD 212.26 | 1.80M |
| 2026-09-21 | CAD 214.84 | +0.83% | CAD 213.75 | CAD 215.20 | CAD 211.66 | 1.89M |
| 2026-09-18 | CAD 213.08 | +0.95% | CAD 210.04 | CAD 213.45 | CAD 209.55 | 3.56M |
| 2026-09-17 | CAD 211.08 | +0.56% | CAD 211.38 | CAD 212.04 | CAD 209.80 | 2.53M |
| 2026-09-16 | CAD 209.91 | +0.59% | CAD 209.00 | CAD 211.40 | CAD 208.51 | 1.45M |
| 2026-09-15 | CAD 208.67 | -1.27% | CAD 211.10 | CAD 211.30 | CAD 206.75 | 1.01M |
| 2026-09-14 | CAD 211.35 | -0.35% | CAD 211.21 | CAD 214.06 | CAD 210.75 | 1.22M |
| 2026-09-11 | CAD 212.09 | +0.69% | CAD 212.00 | CAD 212.89 | CAD 210.37 | 1.34M |
| 2026-09-10 | CAD 210.64 | -0.47% | CAD 211.73 | CAD 213.70 | CAD 210.02 | 1.05M |
| 2026-09-09 | CAD 211.64 | -1.39% | CAD 213.48 | CAD 213.53 | CAD 210.61 | 790.30K |
| 2026-09-08 | CAD 214.62 | -1.51% | CAD 216.86 | CAD 217.21 | CAD 213.93 | 1.41M |
| 2026-09-04 | CAD 217.91 | 0.00% | CAD 217.77 | CAD 219.50 | CAD 217.25 | 1.27M |
| 2026-09-03 | CAD 217.90 | +1.83% | CAD 214.22 | CAD 218.74 | CAD 213.01 | 1.17M |
| 2026-09-02 | CAD 213.99 | +2.17% | CAD 209.50 | CAD 213.99 | CAD 209.28 | 1.92M |
| 2026-09-01 | CAD 209.44 | -1.52% | CAD 212.00 | CAD 213.71 | CAD 208.21 | 1.80M |
| 2026-08-31 | CAD 212.67 | -0.56% | CAD 212.85 | CAD 214.64 | CAD 211.98 | 1.82M |
| 2026-08-28 | CAD 213.86 | +0.44% | CAD 212.92 | CAD 214.19 | CAD 211.01 | 732.90K |
| 2026-08-27 | CAD 212.93 | -0.12% | CAD 214.35 | CAD 215.32 | CAD 209.53 | 2.72M |
| 2026-08-26 | CAD 213.18 | -4.20% | CAD 219.19 | CAD 220.84 | CAD 208.18 | 3.27M |
| 2026-08-25 | CAD 222.53 | +2.52% | CAD 217.07 | CAD 222.83 | CAD 217.07 | 1.70M |
| 2026-08-24 | CAD 217.06 | -0.59% | CAD 217.90 | CAD 218.94 | CAD 215.48 | 1.82M |
| 2026-08-21 | CAD 218.34 | +0.71% | CAD 218.22 | CAD 221.20 | CAD 217.92 | 1.06M |
| 2026-08-20 | CAD 216.80 | -2.36% | CAD 221.76 | CAD 221.76 | CAD 215.29 | 1.55M |
| 2026-08-19 | CAD 222.05 | -1.78% | CAD 228.00 | CAD 228.00 | CAD 220.90 | 1.72M |
| 2026-08-18 | CAD 226.07 | -2.43% | CAD 230.91 | CAD 231.06 | CAD 225.26 | 1.17M |
| 2026-08-17 | CAD 231.70 | +0.18% | CAD 230.73 | CAD 233.69 | CAD 230.73 | 952.00K |
| 2026-08-14 | CAD 231.29 | +0.14% | CAD 230.97 | CAD 231.82 | CAD 229.26 | 641.80K |
| 2026-08-13 | CAD 230.97 | +0.93% | CAD 229.35 | CAD 231.95 | CAD 229.35 | 544.80K |
| 2026-08-12 | CAD 228.85 | +1.67% | CAD 226.08 | CAD 229.19 | CAD 225.38 | 1.26M |
| 2026-08-11 | CAD 225.10 | -0.41% | CAD 226.50 | CAD 227.67 | CAD 224.39 | 1.54M |
| 2026-08-10 | CAD 226.02 | -0.68% | CAD 227.39 | CAD 228.45 | CAD 225.81 | 665.10K |
| 2026-08-07 | CAD 227.57 | +0.24% | CAD 226.89 | CAD 227.91 | CAD 224.56 | 1.03M |
| 2026-08-06 | CAD 227.02 | +0.23% | CAD 227.50 | CAD 228.22 | CAD 225.82 | 1.45M |
| 2026-08-05 | CAD 226.50 | +0.18% | CAD 223.00 | CAD 228.27 | CAD 220.58 | 1.04M |
| 2026-08-04 | CAD 226.10 | -0.29% | CAD 229.53 | CAD 229.98 | CAD 225.59 | 994.10K |
| 2026-07-31 | CAD 226.75 | -0.15% | CAD 227.58 | CAD 229.60 | CAD 226.75 | 960.00K |
| 2026-07-30 | CAD 227.10 | +1.80% | CAD 224.75 | CAD 227.58 | CAD 223.45 | 756.00K |
| 2026-07-29 | CAD 223.08 | -3.42% | CAD 229.71 | CAD 229.95 | CAD 222.27 | 1.57M |
| 2026-07-28 | CAD 230.99 | +1.13% | CAD 228.42 | CAD 231.03 | CAD 225.43 | 1.80M |
| 2026-07-27 | CAD 228.42 | +0.45% | CAD 228.80 | CAD 230.00 | CAD 226.76 | 1.31M |
| 2026-07-24 | CAD 227.40 | +0.49% | CAD 226.48 | CAD 229.23 | CAD 226.39 | 888.80K |
| 2026-07-23 | CAD 226.28 | -0.76% | CAD 226.06 | CAD 227.61 | CAD 225.02 | 1.18M |
| 2026-07-22 | CAD 228.01 | +0.11% | CAD 228.20 | CAD 230.00 | CAD 227.00 | 1.18M |
| 2026-07-21 | CAD 227.76 | +0.06% | CAD 228.18 | CAD 229.36 | CAD 226.61 | 1.13M |
| 2026-07-20 | CAD 227.63 | -2.75% | CAD 234.66 | CAD 235.30 | CAD 227.51 | 1.37M |
| 2026-07-17 | CAD 234.06 | -0.12% | CAD 232.66 | CAD 236.46 | CAD 231.34 | 1.71M |
| 2026-07-16 | CAD 234.34 | -0.42% | CAD 235.12 | CAD 237.13 | CAD 232.37 | 926.10K |
| 2026-07-15 | CAD 235.32 | +2.27% | CAD 230.38 | CAD 235.37 | CAD 230.36 | 697.60K |
| 2026-07-14 | CAD 230.09 | +0.77% | CAD 228.23 | CAD 231.69 | CAD 228.12 | 732.70K |
| 2026-07-13 | CAD 228.33 | -0.70% | CAD 229.43 | CAD 230.95 | CAD 227.98 | 942.20K |
| 2026-07-10 | CAD 229.93 | +2.21% | CAD 225.57 | CAD 230.09 | CAD 225.48 | 781.50K |
| 2026-07-09 | CAD 224.95 | +0.82% | CAD 223.93 | CAD 226.19 | CAD 223.71 | 856.90K |
| 2026-07-08 | CAD 223.12 | -2.47% | CAD 227.68 | CAD 228.11 | CAD 222.04 | 1.20M |
| 2026-07-07 | CAD 228.78 | +0.90% | CAD 226.33 | CAD 228.78 | CAD 224.96 | 1.90M |
| 2026-07-06 | CAD 226.75 | +1.49% | CAD 224.26 | CAD 227.04 | CAD 223.92 | 1.42M |
| 2026-07-03 | CAD 223.42 | +1.17% | CAD 221.88 | CAD 224.60 | CAD 221.79 | 692.40K |
| 2026-07-02 | CAD 220.83 | -1.38% | CAD 225.31 | CAD 225.43 | CAD 219.52 | 1.28M |
| 2026-06-30 | CAD 223.91 | +1.41% | CAD 221.23 | CAD 224.37 | CAD 220.37 | 1.80M |
| 2026-06-29 | CAD 220.80 | -0.55% | CAD 221.47 | CAD 222.41 | CAD 219.87 | 2.33M |
| 2026-06-26 | CAD 222.03 | -0.80% | CAD 223.82 | CAD 224.00 | CAD 220.68 | 1.05M |
| 2026-06-25 | CAD 223.81 | -0.12% | CAD 224.73 | CAD 225.56 | CAD 222.74 | 1.06M |
| 2026-06-24 | CAD 224.09 | -0.10% | CAD 224.64 | CAD 225.38 | CAD 222.37 | 2.15M |
| 2026-06-23 | CAD 224.32 | +0.55% | CAD 222.11 | CAD 225.72 | CAD 221.35 | 1.46M |
| 2026-06-22 | CAD 223.10 | +0.64% | CAD 221.37 | CAD 223.63 | CAD 220.90 | 1.54M |
| 2026-06-19 | CAD 221.68 | +0.58% | CAD 222.20 | CAD 226.19 | CAD 221.45 | 2.53M |
| 2026-06-18 | CAD 220.41 | +1.27% | CAD 218.50 | CAD 222.85 | CAD 217.34 | 2.16M |
| 2026-06-17 | CAD 217.64 | +1.70% | CAD 214.12 | CAD 218.33 | CAD 214.12 | 3.31M |
| 2026-06-16 | CAD 214.00 | +1.39% | CAD 211.51 | CAD 214.15 | CAD 211.51 | 1.67M |
| 2026-06-15 | CAD 211.07 | +0.61% | CAD 212.00 | CAD 212.55 | CAD 209.83 | 961.60K |
| 2026-06-12 | CAD 209.80 | +0.62% | CAD 209.50 | CAD 211.67 | CAD 209.40 | 990.00K |
| 2026-06-11 | CAD 208.51 | +1.28% | CAD 206.98 | CAD 209.07 | CAD 205.95 | 1.04M |
| 2026-06-10 | CAD 205.87 | -0.68% | CAD 206.80 | CAD 208.25 | CAD 204.97 | 1.07M |
| 2026-06-09 | CAD 207.27 | +1.40% | CAD 205.01 | CAD 207.38 | CAD 204.75 | 1.27M |
| 2026-06-08 | CAD 204.40 | +0.02% | CAD 204.55 | CAD 206.26 | CAD 203.64 | 810.50K |
| 2026-06-05 | CAD 204.35 | +0.45% | CAD 202.96 | CAD 205.30 | CAD 202.30 | 1.24M |
| 2026-06-04 | CAD 203.44 | +1.72% | CAD 200.36 | CAD 203.54 | CAD 200.21 | 1.33M |
| 2026-06-03 | CAD 200.00 | -0.64% | CAD 200.22 | CAD 202.37 | CAD 198.55 | 1.17M |
| 2026-06-02 | CAD 201.29 | +1.72% | CAD 197.49 | CAD 201.40 | CAD 196.70 | 1.29M |
| 2026-06-01 | CAD 197.89 | -1.71% | CAD 200.78 | CAD 201.33 | CAD 197.57 | 1.38M |
| 2026-05-29 | CAD 201.34 | -0.74% | CAD 202.60 | CAD 204.18 | CAD 199.87 | 2.86M |
| 2026-05-28 | CAD 202.84 | -0.52% | CAD 203.73 | CAD 206.41 | CAD 202.30 | 1.87M |
| 2026-05-27 | CAD 203.90 | -4.00% | CAD 210.00 | CAD 212.65 | CAD 202.06 | 2.29M |
| 2026-05-26 | CAD 212.40 | -0.46% | CAD 213.59 | CAD 214.47 | CAD 211.29 | 1.14M |
| 2026-05-25 | CAD 213.38 | +0.78% | CAD 212.93 | CAD 214.78 | CAD 212.73 | 677.30K |