National Bank of Canada historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	105.83	107.07	105.68	106.71	96.680	982,653
2024-02-29	105.50	106.38	104.84	105.93	95.974	1,683,644
2024-02-28	106.63	108.17	105.85	106.07	96.100	1,562,010
2024-02-27	104.03	104.70	102.90	103.67	93.926	1,054,928
2024-02-26	104.28	105.36	104.08	104.54	94.714	1,770,200
2024-02-23	104.71	105.42	104.45	104.67	94.832	1,086,745
2024-02-22	104.50	105.15	104.27	104.94	95.077	779,568
2024-02-21	104.25	104.50	103.13	103.89	94.125	526,430
2024-02-20	103.70	104.54	103.70	104.48	94.660	576,386
2024-02-16	103.14	104.20	102.94	103.71	93.962	612,188
2024-02-15	102.50	103.36	102.40	103.15	93.455	853,214
2024-02-14	101.75	102.43	101.60	102.31	92.694	1,008,575
2024-02-13	101.93	102.12	100.47	101.24	91.724	1,443,461
2024-02-12	102.31	103.18	102.07	102.60	92.957	602,486
2024-02-09	101.78	102.58	101.55	102.39	92.766	645,973
2024-02-08	101.57	102.00	101.25	101.79	92.223	743,107
2024-02-07	101.83	102.28	101.45	101.86	92.286	433,826
2024-02-06	102.00	102.70	101.75	101.90	92.322	954,800
2024-02-05	102.20	102.54	101.63	102.03	92.440	561,214
2024-02-02	103.06	103.41	102.25	102.70	93.047	666,338
2024-02-01	102.80	103.60	102.22	103.29	93.582	1,170,639
2024-01-31	103.15	103.78	102.71	102.83	93.165	1,078,024
2024-01-30	103.15	104.16	103.01	103.38	93.663	1,073,146
2024-01-29	102.00	103.45	102.00	103.36	93.645	453,019
2024-01-26	102.59	102.95	101.90	102.21	92.603	641,060
2024-01-25	102.26	102.80	101.70	102.29	92.676	1,014,987
2024-01-24	101.55	102.65	101.54	102.26	92.649	1,296,150
2024-01-23	100.36	101.30	99.900	101.03	91.534	1,169,857
2024-01-22	100.20	100.45	99.860	100.13	90.719	1,443,928
2024-01-19	99.950	100.57	99.570	100.18	90.764	1,280,260
2024-01-18	98.550	100.17	98.260	100.06	90.655	1,003,367
2024-01-17	99.090	99.160	98.040	98.100	88.880	2,173,948
2024-01-16	99.600	99.860	99.140	99.640	90.275	2,120,154
2024-01-15	99.740	100.20	99.320	100.11	90.701	403,683
2024-01-12	101.02	101.57	99.680	99.730	90.356	1,634,524
2024-01-11	100.82	101.38	100.12	100.82	91.344	2,080,469
2024-01-10	100.60	101.24	100.34	101.09	91.589	1,913,734
2024-01-09	101.18	101.18	100.28	100.77	91.299	1,689,074
2024-01-08	100.46	101.66	100.46	101.59	92.042	1,962,650
2024-01-05	100.13	101.08	100.09	100.67	91.208	1,570,315
2024-01-04	99.890	100.69	99.870	100.29	90.864	1,189,872
2024-01-03	100.00	100.59	99.360	100.07	90.664	907,131
2024-01-02	100.25	100.96	100.25	100.51	91.063	1,833,188
2023-12-29	100.77	101.07	100.32	101.00	91.507	887,883
2023-12-28	100.19	101.00	100.19	100.78	91.308	794,876
2023-12-27	100.00	100.89	99.990	100.51	91.063	1,598,949
2023-12-22	99.140	100.04	99.140	100.01	90.610	1,192,058
2023-12-21	99.840	100.27	98.690	99.080	89.767	8,176,786
2023-12-20	100.92	101.75	100.23	100.27	89.885	2,152,706
2023-12-19	99.250	101.00	99.250	100.97	90.513	2,635,691
2023-12-18	98.740	99.750	98.340	99.290	89.007	6,939,013
2023-12-15	99.450	99.720	98.130	98.600	88.388	4,695,597
2023-12-14	97.320	99.280	97.000	98.740	88.514	7,344,753
2023-12-13	94.800	96.960	94.360	96.810	86.784	1,976,199
2023-12-12	94.910	95.170	94.470	94.930	85.098	1,143,199
2023-12-11	94.650	95.420	94.220	95.030	85.188	1,792,068
2023-12-08	94.010	95.200	94.000	94.550	84.758	1,306,483
2023-12-07	94.100	94.350	93.310	94.080	84.336	1,344,405
2023-12-06	94.430	94.910	93.560	93.920	84.193	1,480,083
2023-12-05	93.160	94.380	92.710	94.150	84.399	1,691,484

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.