National Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	93.470	94.130	93.100	93.470	83.790	1,431,159
2023-12-01	91.500	94.550	91.440	94.280	84.516	2,477,960
2023-11-30	89.460	89.940	88.710	89.920	80.607	1,931,928
2023-11-29	88.380	89.750	88.220	89.520	80.249	775,968
2023-11-28	89.070	89.590	87.920	88.030	78.913	1,388,032
2023-11-27	90.000	90.380	89.640	90.190	80.849	1,378,128
2023-11-24	89.250	90.340	89.250	90.200	80.858	411,479
2023-11-23	89.400	90.110	89.240	89.610	80.329	215,738
2023-11-22	90.620	90.940	89.370	89.890	80.580	1,258,173
2023-11-21	89.840	91.180	89.820	90.290	80.939	903,527
2023-11-20	92.000	92.020	90.760	90.980	81.557	487,632
2023-11-17	90.990	91.580	90.810	91.340	81.880	776,244
2023-11-16	90.500	90.580	90.190	90.520	81.145	702,699
2023-11-15	90.330	91.150	90.310	90.670	81.280	991,140
2023-11-14	87.710	90.280	87.710	89.990	80.670	1,120,361
2023-11-13	88.320	88.530	86.960	87.110	78.088	693,327
2023-11-10	89.270	89.460	88.500	88.650	79.469	499,847
2023-11-09	88.240	89.670	88.240	89.020	79.800	1,121,397
2023-11-08	87.140	88.490	87.110	88.260	79.119	600,393
2023-11-07	87.910	87.960	87.060	87.230	78.196	912,004
2023-11-06	88.970	89.080	88.020	88.220	79.083	740,570
2023-11-03	89.000	89.520	88.510	88.660	79.478	946,447
2023-11-02	87.000	88.710	87.000	88.490	79.325	1,156,049
2023-11-01	86.500	86.630	85.460	86.500	77.541	1,662,879
2023-10-31	87.420	87.590	85.690	86.220	77.290	1,172,272
2023-10-30	86.400	87.720	86.400	87.330	78.285	1,102,035
2023-10-27	86.090	86.370	84.860	85.610	76.744	750,878
2023-10-26	85.230	86.330	84.790	85.910	77.013	659,014
2023-10-25	84.840	85.710	84.270	85.240	76.412	642,453
2023-10-24	85.290	86.220	84.890	84.970	76.170	882,368
2023-10-23	84.830	85.860	84.480	85.070	76.259	1,317,779
2023-10-20	88.190	88.760	85.100	85.150	76.331	1,476,502
2023-10-19	86.650	88.750	86.420	88.550	79.379	1,324,825
2023-10-18	88.160	88.310	86.810	86.850	77.855	1,573,942
2023-10-17	88.550	89.290	88.310	88.430	79.272	1,516,557
2023-10-16	88.220	88.830	87.590	88.780	79.585	2,533,984
2023-10-13	88.670	89.370	87.650	87.740	78.653	1,125,997
2023-10-12	89.420	89.730	88.200	88.470	79.307	513,178
2023-10-11	88.670	89.620	88.580	89.460	80.195	923,874
2023-10-10	88.970	89.550	88.290	88.420	79.263	1,542,628
2023-10-06	88.170	88.980	86.850	88.690	79.505	1,076,018
2023-10-05	87.070	88.380	87.070	88.310	79.164	1,391,164
2023-10-04	87.500	87.720	86.370	87.500	78.438	1,156,297
2023-10-03	88.000	88.520	87.160	87.490	78.429	1,875,474
2023-10-02	90.280	90.520	88.495	88.720	79.531	1,357,166
2023-09-29	91.260	91.260	90.100	90.230	80.885	831,212
2023-09-28	88.860	91.070	88.700	90.880	81.468	1,915,364
2023-09-27	90.090	90.240	88.450	88.770	79.576	1,794,819
2023-09-26	91.000	91.000	89.490	89.590	80.311	3,397,449
2023-09-25	91.450	91.640	91.040	91.190	81.746	2,903,740
2023-09-22	92.120	92.560	91.650	91.730	82.230	3,160,277
2023-09-21	94.190	94.630	92.930	92.960	82.418	3,055,369
2023-09-20	94.840	95.480	94.660	94.710	83.970	2,070,522
2023-09-19	94.780	94.800	93.970	94.650	83.916	1,916,400
2023-09-18	95.900	95.900	93.840	95.040	84.262	3,732,964
2023-09-15	93.000	94.900	92.800	94.250	83.562	10,517,260
2023-09-14	94.420	94.780	93.810	93.930	83.278	2,647,226
2023-09-13	94.670	95.015	93.750	93.880	83.234	1,855,046
2023-09-12	93.370	94.460	93.240	94.300	83.606	1,588,448
2023-09-11	92.730	93.560	92.210	93.370	82.781	1,115,842

← NewerPage 13 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.