National Bank of Canada NA
TSX · Kanada · Finans
CAD 203,11-4,69 (-%2,26)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |