National Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	97.860	98.900	97.290	98.800	86.670	4,059,878
2023-06-13	96.410	97.870	96.410	97.760	85.757	1,358,541
2023-06-12	95.950	96.300	95.760	96.190	84.380	1,318,068
2023-06-09	95.760	97.070	95.760	96.220	84.406	891,996
2023-06-08	96.330	96.400	95.490	95.760	84.003	1,035,066
2023-06-07	97.100	97.240	96.230	96.440	84.599	513,517
2023-06-06	96.690	97.560	96.510	97.240	85.301	1,577,406
2023-06-05	98.740	98.880	96.400	96.560	84.705	1,580,720
2023-06-02	95.730	98.800	95.730	98.650	86.538	1,130,824
2023-06-01	97.350	97.830	95.130	95.280	83.582	1,253,303
2023-05-31	99.510	100.99	97.080	97.320	85.371	2,532,791
2023-05-30	100.28	100.91	99.980	100.12	87.828	951,129
2023-05-29	100.17	100.77	99.850	100.45	88.117	194,480
2023-05-26	99.360	100.28	98.670	100.10	87.810	1,655,034
2023-05-25	99.010	99.700	98.570	99.240	87.056	1,258,481
2023-05-24	100.50	100.91	99.030	99.110	86.942	2,212,207
2023-05-23	101.94	102.94	100.99	101.28	88.845	1,482,259
2023-05-19	102.70	103.25	102.16	102.72	90.108	871,786
2023-05-18	101.70	102.58	101.56	102.51	89.924	497,925
2023-05-17	101.82	102.19	100.86	101.86	89.354	765,656
2023-05-16	102.19	102.62	101.93	102.08	89.547	740,216
2023-05-15	101.49	102.75	101.48	102.72	90.108	1,889,867
2023-05-12	101.32	102.15	100.90	101.47	89.012	821,787
2023-05-11	100.26	101.10	100.01	101.05	88.643	536,293
2023-05-10	101.67	101.67	100.29	100.48	88.143	829,387
2023-05-09	100.75	101.72	100.71	101.18	88.757	641,924
2023-05-08	101.77	102.32	101.24	101.42	88.968	578,133
2023-05-05	101.32	101.80	100.71	101.56	89.091	1,154,708
2023-05-04	99.830	100.80	99.230	100.12	87.828	1,340,405
2023-05-03	100.39	101.11	99.860	100.02	87.740	1,045,792
2023-05-02	100.97	101.09	99.780	100.57	88.222	1,159,033
2023-05-01	101.10	101.83	101.09	101.19	88.766	697,320
2023-04-28	99.820	101.14	99.795	101.03	88.626	1,594,968
2023-04-27	98.550	100.47	98.550	100.24	87.933	1,309,209
2023-04-26	97.860	98.850	97.720	98.030	85.994	1,693,829
2023-04-25	98.530	99.050	97.720	97.960	85.933	1,748,549
2023-04-24	98.890	99.650	98.780	99.030	86.871	1,750,180
2023-04-21	98.990	99.300	98.050	99.220	87.038	752,879
2023-04-20	98.060	99.250	98.060	98.980	86.828	1,285,800
2023-04-19	98.670	99.270	98.600	98.860	86.722	609,280
2023-04-18	98.500	99.060	98.500	98.960	86.810	1,303,755
2023-04-17	97.950	98.250	97.360	98.110	86.064	2,484,907
2023-04-14	97.930	98.430	97.730	98.100	86.056	1,263,000
2023-04-13	97.250	97.400	96.770	97.300	85.354	1,260,449
2023-04-12	97.280	97.530	96.890	97.100	85.178	1,086,103
2023-04-11	97.770	98.340	96.890	97.060	85.143	1,096,682
2023-04-10	96.860	97.770	96.860	97.710	85.713	1,435,821
2023-04-06	96.160	97.110	95.990	97.080	85.161	1,382,904
2023-04-05	96.580	97.330	95.800	96.280	84.459	1,427,638
2023-04-04	97.680	98.070	96.320	97.060	85.143	1,218,448
2023-04-03	97.460	97.680	96.660	97.330	85.380	982,749
2023-03-31	96.200	97.030	95.860	96.670	84.801	2,705,948
2023-03-30	96.070	96.160	95.390	96.080	84.284	4,236,089
2023-03-29	93.680	95.180	93.540	95.040	83.371	2,281,388
2023-03-28	93.100	93.720	92.810	93.210	81.766	2,917,193
2023-03-27	93.960	93.960	93.050	93.900	82.371	2,208,054
2023-03-24	92.100	92.850	91.960	92.670	81.292	5,693,679
2023-03-23	95.520	95.970	93.910	94.010	81.617	1,631,063
2023-03-22	96.310	96.830	95.420	95.490	82.902	1,001,413
2023-03-21	96.020	97.050	96.000	96.440	83.726	4,382,420

← NewerPage 15 of 21 · 1,259 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.