National Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	91.640	92.700	91.135	92.050	79.081	2,644,032
2022-12-19	92.420	93.220	91.030	91.230	78.377	6,197,367
2022-12-16	92.500	92.920	92.170	92.400	79.382	3,044,118
2022-12-15	92.730	93.160	92.360	93.010	79.906	1,178,640
2022-12-14	94.050	94.370	93.340	93.530	80.353	1,308,877
2022-12-13	95.500	95.690	93.530	94.050	80.799	1,823,557
2022-12-12	94.810	94.880	93.730	94.800	81.444	1,587,051
2022-12-09	93.700	95.000	93.610	94.960	81.581	771,603
2022-12-08	94.190	94.570	93.580	93.690	80.490	3,019,715
2022-12-07	94.480	95.260	93.880	93.960	80.722	1,389,433
2022-12-06	94.500	94.680	93.300	94.520	81.203	645,189
2022-12-05	95.640	95.760	94.070	94.430	81.126	850,116
2022-12-02	95.080	96.200	95.060	95.830	82.329	1,010,158
2022-12-01	95.890	96.690	95.270	95.860	82.354	936,613
2022-11-30	95.620	96.470	94.200	95.930	82.415	3,366,319
2022-11-29	97.110	98.640	96.820	98.420	84.554	1,101,345
2022-11-28	98.640	99.120	96.880	97.110	83.428	1,498,448
2022-11-25	99.050	99.550	98.920	99.130	85.164	341,057
2022-11-24	99.040	99.430	98.920	99.010	85.061	893,743
2022-11-23	98.460	99.160	98.380	99.040	85.086	836,671
2022-11-22	97.660	98.730	97.560	98.540	84.657	1,192,220
2022-11-21	97.320	97.870	97.030	97.390	83.669	807,447
2022-11-18	97.250	97.670	97.010	97.390	83.669	988,405
2022-11-17	95.570	96.600	95.550	96.530	82.930	504,082
2022-11-16	96.360	96.540	96.020	96.230	82.672	916,781
2022-11-15	97.120	97.280	96.140	96.360	82.784	522,014
2022-11-14	96.590	96.950	96.110	96.140	82.595	570,332
2022-11-11	96.870	97.130	96.140	96.760	83.128	914,251
2022-11-10	96.450	96.950	95.500	96.430	82.844	1,246,931
2022-11-09	94.770	95.150	94.210	94.960	81.581	803,235
2022-11-08	94.940	95.530	94.740	95.020	81.633	680,687
2022-11-07	94.090	94.900	93.960	94.710	81.366	709,281
2022-11-04	92.510	93.860	92.030	93.810	80.593	1,909,772
2022-11-03	91.440	92.580	91.210	91.560	78.660	671,396
2022-11-02	92.630	93.220	91.880	92.160	79.176	973,178
2022-11-01	93.700	93.870	92.510	92.860	79.777	619,613
2022-10-31	92.040	93.190	92.040	92.760	79.691	1,044,942
2022-10-28	90.750	92.510	90.740	92.200	79.210	805,306
2022-10-27	91.230	91.900	90.440	90.870	78.067	752,631
2022-10-26	90.720	91.380	90.170	90.880	78.076	967,697
2022-10-25	89.520	90.890	89.520	90.760	77.973	1,135,504
2022-10-24	89.500	90.360	89.480	89.820	77.165	1,979,479
2022-10-21	87.690	89.390	87.280	89.120	76.564	710,898
2022-10-20	88.330	88.710	87.450	87.820	75.447	1,260,927
2022-10-19	88.710	88.850	87.590	88.280	75.842	1,638,076
2022-10-18	89.370	89.700	88.560	89.140	76.581	937,136
2022-10-17	87.280	88.380	87.220	88.310	75.868	3,173,307
2022-10-14	87.210	87.580	85.980	86.090	73.961	1,857,046
2022-10-13	83.050	86.640	82.160	86.530	74.339	1,475,328
2022-10-12	83.170	84.340	82.980	84.070	72.226	1,498,403
2022-10-11	83.850	84.760	82.870	83.120	71.409	2,344,370
2022-10-07	87.400	87.610	85.050	85.330	73.308	1,807,627
2022-10-06	89.240	89.670	87.660	87.700	75.344	1,363,144
2022-10-05	89.730	90.170	88.920	89.490	76.882	1,436,445
2022-10-04	88.960	90.560	88.800	90.330	77.604	2,343,740
2022-10-03	87.120	88.230	86.500	87.960	75.567	718,161
2022-09-30	86.250	87.480	86.120	86.580	74.382	867,152
2022-09-29	86.640	86.880	85.500	86.090	73.961	852,354
2022-09-28	85.000	87.430	85.000	87.110	74.837	921,993
2022-09-27	86.200	86.440	85.190	85.530	73.480	1,322,892

← NewerPage 17 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.