National Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	91.050	92.530	90.880	92.510	82.019	932,636
2023-09-07	92.250	92.460	91.050	91.330	80.973	1,850,960
2023-09-06	93.710	94.085	92.230	92.380	81.904	2,255,315
2023-09-05	94.800	95.050	94.055	94.240	83.553	1,480,834
2023-09-01	94.650	95.870	94.460	94.880	84.120	1,994,691
2023-08-31	96.300	96.530	93.975	94.170	83.491	3,311,272
2023-08-30	98.000	98.380	96.280	96.540	85.592	2,767,135
2023-08-29	99.500	100.52	99.180	100.47	89.076	1,483,121
2023-08-28	98.470	99.490	98.450	99.440	88.163	1,958,432
2023-08-25	99.900	100.34	98.000	98.160	87.028	931,395
2023-08-24	99.890	100.70	99.265	99.380	88.110	826,465
2023-08-23	98.640	100.17	98.150	100.01	88.668	1,365,637
2023-08-22	99.500	99.630	98.410	98.550	87.374	874,001
2023-08-21	100.53	100.79	99.020	99.450	88.172	1,514,942
2023-08-18	100.35	100.88	100.11	100.33	88.952	541,892
2023-08-17	102.02	102.02	100.60	100.63	89.218	1,186,245
2023-08-16	101.11	101.85	101.01	101.69	90.158	707,943
2023-08-15	102.79	103.00	101.08	101.35	89.857	1,259,226
2023-08-14	103.43	103.65	102.84	103.24	91.532	704,030
2023-08-11	102.85	103.60	102.60	103.58	91.834	518,004
2023-08-10	102.71	103.33	102.56	102.86	91.195	1,065,426
2023-08-09	102.00	102.49	101.85	102.40	90.787	481,964
2023-08-08	101.36	102.00	100.97	101.89	90.335	808,917
2023-08-04	100.96	102.34	100.90	101.63	90.105	616,181
2023-08-03	102.25	102.40	100.67	100.94	89.493	1,209,812
2023-08-02	102.51	102.90	102.34	102.57	90.938	1,214,834
2023-08-01	102.98	103.27	102.41	103.19	91.488	626,100
2023-07-31	102.85	103.51	102.52	103.28	91.568	629,264
2023-07-28	102.88	103.59	102.61	102.88	91.213	672,787
2023-07-27	102.50	102.83	102.16	102.45	90.832	954,334
2023-07-26	101.93	102.72	101.50	102.40	90.787	675,695
2023-07-25	102.39	102.45	101.56	102.05	90.477	625,525
2023-07-24	101.35	102.51	101.26	102.03	90.459	1,509,900
2023-07-21	101.22	101.50	100.68	101.40	89.901	2,173,171
2023-07-20	100.89	101.20	100.76	100.95	89.502	2,568,298
2023-07-19	100.62	101.07	100.31	100.95	89.502	1,365,465
2023-07-18	100.86	101.03	100.27	100.45	89.059	2,467,033
2023-07-17	99.680	100.74	99.640	100.63	89.218	1,621,053
2023-07-14	99.790	99.930	99.550	99.800	88.482	1,645,755
2023-07-13	99.600	99.870	99.150	99.480	88.199	1,136,695
2023-07-12	98.750	99.620	98.640	99.320	88.057	1,569,337
2023-07-11	98.010	98.260	97.700	98.230	87.090	1,237,418
2023-07-10	98.190	98.470	97.710	97.860	86.762	1,160,161
2023-07-07	97.170	98.530	96.870	98.210	87.073	917,975
2023-07-06	98.000	98.230	97.400	97.580	86.514	760,423
2023-07-05	98.720	99.140	98.340	98.600	87.418	995,853
2023-07-04	98.720	99.070	98.250	98.940	87.720	513,998
2023-06-30	98.420	99.020	98.170	98.700	87.507	3,581,145
2023-06-29	97.250	98.000	97.090	97.950	86.842	1,681,081
2023-06-28	97.240	97.350	96.390	96.930	85.938	767,824
2023-06-27	96.530	97.100	96.230	97.030	86.026	1,938,414
2023-06-26	94.940	96.430	94.940	96.250	85.335	3,843,273
2023-06-23	95.300	95.400	94.210	94.620	83.890	4,397,608
2023-06-22	97.650	97.830	96.360	96.480	84.634	4,986,721
2023-06-21	97.810	98.620	97.660	97.850	85.836	5,704,319
2023-06-20	98.350	98.800	97.940	98.160	86.108	2,597,827
2023-06-19	99.060	99.265	98.400	98.500	86.406	1,651,585
2023-06-16	99.790	100.08	99.160	99.430	87.222	3,094,117
2023-06-15	98.680	99.630	98.210	99.540	87.319	696,820
2023-06-14	97.860	98.900	97.290	98.800	86.670	4,059,878

← NewerPage 14 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.