National Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	94.000	95.750	93.900	95.480	82.893	4,454,739
2023-03-17	96.840	96.840	92.870	93.880	81.504	10,722,890
2023-03-16	95.210	97.710	94.190	97.090	84.291	2,051,909
2023-03-15	97.560	98.010	95.620	95.840	83.206	3,696,124
2023-03-14	99.250	100.13	98.890	100.04	86.852	2,110,623
2023-03-13	98.380	99.430	97.520	98.240	85.289	2,925,151
2023-03-10	102.00	102.22	100.11	100.43	87.190	2,391,906
2023-03-09	103.15	103.70	102.16	102.43	88.927	1,877,917
2023-03-08	102.56	103.66	102.37	103.45	89.812	863,263
2023-03-07	102.50	102.83	102.05	102.51	88.996	1,545,382
2023-03-06	102.81	103.26	102.16	102.54	89.022	1,242,297
2023-03-03	102.11	103.12	102.09	102.74	89.196	1,758,508
2023-03-02	100.08	102.21	100.06	101.99	88.545	2,352,439
2023-03-01	100.60	104.83	100.56	101.86	88.432	2,800,840
2023-02-28	100.01	100.53	99.600	100.22	87.008	1,479,157
2023-02-27	99.170	100.40	99.170	99.740	86.591	1,278,265
2023-02-24	98.470	99.140	97.790	99.080	86.018	1,029,970
2023-02-23	99.010	99.590	98.560	98.770	85.749	1,099,794
2023-02-22	99.650	100.25	98.860	99.020	85.966	854,127
2023-02-21	101.30	101.49	99.670	100.02	86.835	1,047,549
2023-02-17	99.960	101.88	99.890	101.50	88.119	758,309
2023-02-16	100.28	101.00	99.840	100.49	87.243	826,382
2023-02-15	100.61	100.94	100.15	100.51	87.260	714,999
2023-02-14	101.19	101.89	100.76	100.91	87.607	686,664
2023-02-13	100.53	101.69	100.53	101.27	87.920	649,383
2023-02-10	101.18	101.76	100.47	100.60	87.338	1,025,251
2023-02-09	101.50	101.96	100.92	101.40	88.033	1,609,680
2023-02-08	100.64	101.74	100.42	101.21	87.868	606,712
2023-02-07	100.03	101.11	99.900	100.93	87.625	706,433
2023-02-06	100.46	100.89	99.640	100.27	87.052	664,571
2023-02-03	100.58	101.94	100.58	100.93	87.625	900,571
2023-02-02	100.70	101.27	100.19	100.64	87.373	1,003,434
2023-02-01	99.770	101.13	99.650	100.52	87.269	946,994
2023-01-31	99.470	99.950	99.380	99.950	86.774	694,249
2023-01-30	99.290	99.960	99.220	99.760	86.609	490,392
2023-01-27	99.200	99.880	98.900	99.680	86.539	527,868
2023-01-26	98.850	99.370	98.640	99.200	86.123	1,358,101
2023-01-25	98.630	99.160	98.170	98.660	85.654	712,832
2023-01-24	98.990	99.390	98.640	99.200	86.123	563,725
2023-01-23	98.250	99.230	97.830	99.190	86.114	1,250,642
2023-01-20	97.390	98.210	96.840	98.200	85.254	1,547,263
2023-01-19	97.240	97.750	96.890	97.330	84.499	1,222,695
2023-01-18	97.810	98.450	97.420	97.670	84.794	2,199,093
2023-01-17	97.700	98.070	97.340	97.950	85.037	2,089,417
2023-01-16	97.940	98.150	97.450	97.660	84.786	458,771
2023-01-13	97.390	98.180	97.140	98.110	85.176	1,195,811
2023-01-12	97.310	97.810	97.060	97.790	84.899	1,608,994
2023-01-11	95.570	97.160	95.470	97.110	84.308	1,719,780
2023-01-10	94.170	95.270	94.140	95.250	82.693	1,447,218
2023-01-09	94.240	94.820	93.910	94.250	81.825	949,941
2023-01-06	92.540	93.970	92.190	93.970	81.582	942,058
2023-01-05	92.870	93.010	92.120	92.650	80.436	433,656
2023-01-04	92.190	93.370	92.020	93.040	80.775	1,306,563
2023-01-03	91.820	92.120	91.210	91.680	79.594	1,089,288
2022-12-30	91.290	91.910	91.100	91.230	79.203	412,743
2022-12-29	91.250	91.920	91.200	91.700	79.611	399,301
2022-12-28	92.000	92.300	90.960	91.020	79.021	887,846
2022-12-23	91.500	92.260	90.910	92.170	80.019	1,953,468
2022-12-22	91.830	92.120	90.760	91.400	79.351	4,853,992
2022-12-21	92.730	93.780	92.500	92.950	79.854	5,391,339

← NewerPage 16 of 21 · 1,255 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.