National Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 113.96 | 114.48 | 112.59 | 113.01 | 104.33 | 1,754,176 |
| 2024-05-27 | 114.62 | 114.90 | 113.92 | 113.97 | 105.21 | 235,727 |
| 2024-05-24 | 114.05 | 115.10 | 114.05 | 114.71 | 105.90 | 1,628,808 |
| 2024-05-23 | 114.23 | 114.50 | 113.54 | 113.96 | 105.20 | 720,628 |
| 2024-05-22 | 114.50 | 115.00 | 113.58 | 113.88 | 105.13 | 1,070,822 |
| 2024-05-21 | 115.46 | 116.13 | 114.90 | 115.37 | 106.51 | 1,165,524 |
| 2024-05-17 | 115.28 | 115.77 | 114.87 | 115.66 | 106.77 | 2,441,509 |
| 2024-05-16 | 116.14 | 116.50 | 115.28 | 115.42 | 106.55 | 1,216,199 |
| 2024-05-15 | 115.84 | 116.54 | 115.67 | 115.98 | 107.07 | 1,022,189 |
| 2024-05-14 | 115.25 | 115.90 | 114.80 | 115.59 | 106.71 | 766,673 |
| 2024-05-13 | 116.18 | 116.33 | 115.07 | 115.39 | 106.52 | 547,881 |
| 2024-05-10 | 115.75 | 116.81 | 115.75 | 116.02 | 107.11 | 1,096,144 |
| 2024-05-09 | 114.59 | 115.48 | 114.31 | 115.26 | 106.40 | 1,225,268 |
| 2024-05-08 | 113.19 | 114.75 | 113.08 | 114.52 | 105.72 | 1,669,946 |
| 2024-05-07 | 114.45 | 114.57 | 113.38 | 113.61 | 104.88 | 2,310,075 |
| 2024-05-06 | 114.00 | 114.21 | 113.18 | 114.13 | 105.36 | 1,891,616 |
| 2024-05-03 | 113.30 | 113.87 | 112.89 | 113.55 | 104.83 | 4,668,502 |
| 2024-05-02 | 111.99 | 113.10 | 111.66 | 112.63 | 103.98 | 1,731,492 |
| 2024-05-01 | 110.01 | 112.23 | 110.01 | 111.64 | 103.06 | 1,528,438 |
| 2024-04-30 | 111.22 | 111.66 | 110.46 | 110.54 | 102.05 | 774,797 |
| 2024-04-29 | 112.09 | 112.54 | 111.26 | 111.51 | 102.94 | 1,729,752 |
| 2024-04-26 | 112.05 | 112.83 | 111.64 | 111.93 | 103.33 | 1,917,915 |
| 2024-04-25 | 111.14 | 112.39 | 110.67 | 112.06 | 103.45 | 1,353,474 |
| 2024-04-24 | 111.40 | 112.14 | 111.21 | 111.80 | 103.21 | 6,750,716 |
| 2024-04-23 | 111.50 | 112.18 | 110.97 | 111.58 | 103.01 | 1,486,131 |
| 2024-04-22 | 110.30 | 111.63 | 110.10 | 111.32 | 102.77 | 1,440,100 |
| 2024-04-19 | 109.85 | 111.10 | 109.76 | 110.12 | 101.66 | 1,735,696 |
| 2024-04-18 | 110.83 | 110.99 | 109.68 | 110.12 | 101.66 | 1,248,060 |
| 2024-04-17 | 110.95 | 111.16 | 109.67 | 110.43 | 101.94 | 1,653,433 |
| 2024-04-16 | 110.41 | 110.88 | 109.75 | 110.81 | 102.30 | 2,110,003 |
| 2024-04-15 | 111.65 | 112.12 | 110.13 | 110.69 | 102.18 | 2,522,065 |
| 2024-04-12 | 111.75 | 111.91 | 110.56 | 110.96 | 102.43 | 1,218,768 |
| 2024-04-11 | 113.20 | 113.33 | 111.68 | 112.17 | 103.55 | 2,142,621 |
| 2024-04-10 | 113.24 | 113.70 | 112.80 | 113.07 | 104.38 | 2,332,331 |
| 2024-04-09 | 114.00 | 114.00 | 112.53 | 113.79 | 105.05 | 3,762,627 |
| 2024-04-08 | 113.14 | 113.78 | 112.76 | 113.61 | 104.88 | 2,089,546 |
| 2024-04-05 | 111.95 | 113.24 | 111.56 | 112.82 | 104.15 | 2,139,339 |
| 2024-04-04 | 113.07 | 113.76 | 112.25 | 112.47 | 102.85 | 1,142,304 |
| 2024-04-03 | 112.42 | 113.42 | 112.38 | 112.92 | 103.26 | 1,819,717 |
| 2024-04-02 | 113.32 | 113.49 | 112.18 | 112.48 | 102.86 | 1,121,287 |
| 2024-04-01 | 113.97 | 114.05 | 112.98 | 113.64 | 103.92 | 1,692,304 |
| 2024-03-28 | 114.76 | 115.05 | 113.88 | 114.06 | 104.30 | 2,091,287 |
| 2024-03-27 | 114.09 | 114.59 | 113.68 | 114.57 | 104.77 | 3,045,306 |
| 2024-03-26 | 114.58 | 114.74 | 113.58 | 113.73 | 104.00 | 4,539,814 |
| 2024-03-25 | 114.65 | 115.14 | 114.11 | 114.60 | 104.80 | 4,037,851 |
| 2024-03-22 | 113.40 | 114.89 | 113.10 | 114.60 | 104.80 | 1,608,670 |
| 2024-03-21 | 112.96 | 114.85 | 112.08 | 114.68 | 103.90 | 1,093,985 |
| 2024-03-20 | 111.80 | 112.97 | 111.79 | 112.74 | 102.14 | 3,507,494 |
| 2024-03-19 | 111.43 | 111.99 | 111.09 | 111.68 | 101.18 | 1,718,077 |
| 2024-03-18 | 110.19 | 111.55 | 109.79 | 111.39 | 100.92 | 8,178,304 |
| 2024-03-15 | 110.72 | 110.93 | 109.57 | 110.22 | 99.860 | 4,714,802 |
| 2024-03-14 | 111.05 | 111.40 | 110.51 | 110.98 | 100.55 | 6,520,316 |
| 2024-03-13 | 110.55 | 111.17 | 110.06 | 111.03 | 100.59 | 2,834,403 |
| 2024-03-12 | 109.86 | 110.32 | 109.58 | 110.17 | 99.815 | 901,981 |
| 2024-03-11 | 108.66 | 109.90 | 108.18 | 109.83 | 99.507 | 1,365,200 |
| 2024-03-08 | 108.50 | 108.98 | 108.02 | 108.82 | 98.592 | 1,280,930 |
| 2024-03-07 | 108.19 | 108.50 | 107.49 | 107.92 | 97.777 | 934,547 |
| 2024-03-06 | 108.27 | 108.69 | 107.86 | 107.95 | 97.804 | 737,079 |
| 2024-03-05 | 108.00 | 108.96 | 107.49 | 107.74 | 97.614 | 1,702,964 |
| 2024-03-04 | 106.43 | 107.86 | 106.43 | 107.68 | 97.559 | 1,262,917 |
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.