National Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 118.26 | 119.16 | 118.10 | 119.13 | 111.13 | 791,922 |
| 2024-08-21 | 117.93 | 118.83 | 117.88 | 118.46 | 110.50 | 567,995 |
| 2024-08-20 | 117.62 | 118.00 | 117.19 | 117.74 | 109.83 | 719,282 |
| 2024-08-19 | 117.40 | 118.29 | 117.40 | 117.87 | 109.95 | 878,435 |
| 2024-08-16 | 116.43 | 117.46 | 116.37 | 117.38 | 109.49 | 937,811 |
| 2024-08-15 | 115.90 | 116.52 | 115.48 | 116.38 | 108.56 | 854,010 |
| 2024-08-14 | 114.65 | 115.55 | 114.50 | 115.26 | 107.52 | 825,171 |
| 2024-08-13 | 114.70 | 114.91 | 114.10 | 114.46 | 106.77 | 700,117 |
| 2024-08-12 | 113.80 | 114.46 | 113.33 | 114.42 | 106.73 | 1,253,260 |
| 2024-08-09 | 114.00 | 114.63 | 113.81 | 113.97 | 106.31 | 618,688 |
| 2024-08-08 | 112.54 | 114.38 | 112.54 | 114.04 | 106.38 | 1,348,322 |
| 2024-08-07 | 112.52 | 113.03 | 111.91 | 112.17 | 104.63 | 1,406,628 |
| 2024-08-06 | 110.83 | 112.80 | 110.50 | 111.98 | 104.46 | 1,297,515 |
| 2024-08-02 | 113.51 | 114.36 | 112.30 | 112.88 | 105.30 | 1,442,795 |
| 2024-08-01 | 115.45 | 115.65 | 114.35 | 115.21 | 107.47 | 1,040,123 |
| 2024-07-31 | 115.50 | 115.96 | 114.98 | 115.48 | 107.72 | 1,542,390 |
| 2024-07-30 | 114.98 | 115.82 | 114.21 | 115.07 | 107.34 | 710,275 |
| 2024-07-29 | 114.34 | 114.60 | 113.92 | 114.41 | 106.72 | 721,455 |
| 2024-07-26 | 113.55 | 114.23 | 113.43 | 113.99 | 106.33 | 927,755 |
| 2024-07-25 | 113.00 | 113.95 | 112.51 | 113.24 | 105.63 | 1,474,255 |
| 2024-07-24 | 112.73 | 113.34 | 112.31 | 113.13 | 105.53 | 1,106,792 |
| 2024-07-23 | 113.49 | 113.79 | 112.94 | 112.96 | 105.37 | 977,564 |
| 2024-07-22 | 113.00 | 113.85 | 112.90 | 113.43 | 105.81 | 1,861,131 |
| 2024-07-19 | 111.39 | 112.76 | 111.12 | 112.50 | 104.94 | 1,148,102 |
| 2024-07-18 | 111.44 | 112.02 | 110.98 | 111.45 | 103.96 | 907,646 |
| 2024-07-17 | 110.47 | 111.51 | 110.25 | 111.49 | 104.00 | 972,929 |
| 2024-07-16 | 112.95 | 112.95 | 110.73 | 111.15 | 103.68 | 1,853,942 |
| 2024-07-15 | 113.89 | 113.93 | 112.82 | 112.88 | 105.30 | 2,108,929 |
| 2024-07-12 | 113.26 | 114.05 | 112.81 | 113.65 | 106.01 | 803,706 |
| 2024-07-11 | 113.75 | 113.75 | 112.85 | 113.02 | 105.43 | 1,574,556 |
| 2024-07-10 | 112.38 | 113.44 | 112.19 | 113.37 | 105.75 | 1,915,762 |
| 2024-07-09 | 110.89 | 112.34 | 110.50 | 112.12 | 104.59 | 3,818,371 |
| 2024-07-08 | 109.92 | 110.81 | 109.92 | 110.45 | 103.03 | 2,151,059 |
| 2024-07-05 | 111.05 | 111.48 | 109.79 | 109.85 | 102.47 | 1,436,312 |
| 2024-07-04 | 110.53 | 111.00 | 110.29 | 110.94 | 103.49 | 493,853 |
| 2024-07-03 | 109.54 | 110.38 | 109.26 | 110.22 | 102.81 | 4,465,979 |
| 2024-07-02 | 108.07 | 109.22 | 107.70 | 109.22 | 101.88 | 4,433,446 |
| 2024-06-28 | 109.14 | 109.49 | 108.40 | 108.51 | 101.22 | 1,877,048 |
| 2024-06-27 | 108.25 | 109.51 | 108.03 | 108.90 | 101.58 | 1,183,002 |
| 2024-06-26 | 108.09 | 108.46 | 107.43 | 108.40 | 101.12 | 3,837,318 |
| 2024-06-25 | 107.48 | 108.84 | 106.44 | 108.55 | 101.26 | 2,636,974 |
| 2024-06-24 | 105.55 | 106.72 | 105.55 | 106.72 | 99.549 | 1,484,308 |
| 2024-06-21 | 106.61 | 107.69 | 106.06 | 106.39 | 98.215 | 6,129,946 |
| 2024-06-20 | 106.89 | 107.94 | 106.61 | 106.86 | 98.649 | 4,585,196 |
| 2024-06-19 | 107.25 | 107.71 | 106.85 | 106.93 | 98.714 | 1,338,374 |
| 2024-06-18 | 105.85 | 107.82 | 105.77 | 107.47 | 99.212 | 1,395,310 |
| 2024-06-17 | 107.00 | 107.00 | 105.43 | 106.21 | 98.049 | 2,824,096 |
| 2024-06-14 | 107.28 | 107.36 | 106.10 | 106.43 | 98.252 | 2,849,546 |
| 2024-06-13 | 109.45 | 109.89 | 107.25 | 107.77 | 99.489 | 2,640,507 |
| 2024-06-12 | 111.23 | 111.43 | 109.32 | 109.49 | 101.08 | 3,862,360 |
| 2024-06-11 | 117.10 | 117.26 | 116.10 | 116.34 | 107.40 | 2,428,341 |
| 2024-06-10 | 117.49 | 118.17 | 117.02 | 117.67 | 108.63 | 1,754,449 |
| 2024-06-07 | 117.67 | 118.29 | 117.18 | 117.74 | 108.69 | 1,066,590 |
| 2024-06-06 | 117.87 | 118.47 | 117.15 | 118.03 | 108.96 | 1,359,284 |
| 2024-06-05 | 118.64 | 118.77 | 117.40 | 117.71 | 108.67 | 997,355 |
| 2024-06-04 | 116.69 | 118.63 | 116.69 | 118.17 | 109.09 | 1,733,698 |
| 2024-06-03 | 116.43 | 117.59 | 115.81 | 117.20 | 108.19 | 2,555,604 |
| 2024-05-31 | 116.16 | 116.59 | 115.04 | 116.49 | 107.54 | 1,776,463 |
| 2024-05-30 | 115.90 | 116.80 | 115.03 | 116.03 | 107.11 | 1,573,718 |
| 2024-05-29 | 112.50 | 116.66 | 112.06 | 115.89 | 106.99 | 3,165,474 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-28 | 1.3200 CAD |
| 2026-06-29 | 1.3200 CAD |
| 2026-03-30 | 1.2400 CAD |
| 2025-12-29 | 1.2400 CAD |
| 2025-09-29 | 1.1800 CAD |
| 2025-06-30 | 1.1800 CAD |
| 2025-03-31 | 1.1400 CAD |
| 2024-12-30 | 1.1400 CAD |
| 2024-09-27 | 1.1000 CAD |
| 2024-06-24 | 1.1000 CAD |
| 2024-04-05 | 1.0600 CAD |
| 2024-03-22 | 1.0600 CAD |
| 2023-12-21 | 1.0600 CAD |
| 2023-09-22 | 1.0200 CAD |
| 2023-06-23 | 1.0200 CAD |
| 2023-03-24 | 0.9700 CAD |
| 2022-12-22 | 0.9700 CAD |
| 2022-09-23 | 0.9200 CAD |
| 2022-06-24 | 0.9200 CAD |
| 2022-03-25 | 0.8700 CAD |
| 2021-12-23 | 0.8700 CAD |
| 2021-09-24 | 0.7100 CAD |
| 2021-06-25 | 0.7100 CAD |
| 2021-03-26 | 0.7100 CAD |
| 2020-12-24 | 0.7100 CAD |
| 2020-09-25 | 0.7100 CAD |
| 2020-06-26 | 0.7100 CAD |
| 2020-03-27 | 0.7100 CAD |
| 2019-12-27 | 0.7100 CAD |
| 2019-09-27 | 0.6800 CAD |
| 2019-06-24 | 0.6800 CAD |
| 2019-03-22 | 0.6500 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.