National Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	85.660	86.610	85.160	85.950	73.841	7,673,020
2022-09-23	86.750	87.160	84.770	85.730	73.652	3,645,593
2022-09-22	89.760	89.760	88.310	88.630	75.353	1,703,817
2022-09-21	90.660	90.860	89.200	89.230	75.863	2,877,392
2022-09-20	91.150	91.150	89.830	90.330	76.798	3,313,686
2022-09-19	90.190	91.440	90.190	90.940	77.317	7,205,399
2022-09-16	91.230	91.960	90.580	90.940	77.317	4,511,970
2022-09-15	91.600	92.560	91.310	92.050	78.260	2,441,085
2022-09-14	91.980	92.180	91.320	91.680	77.946	1,357,559
2022-09-13	91.470	92.270	91.440	91.980	78.201	1,679,150
2022-09-12	92.000	92.920	91.750	92.560	78.694	1,674,604
2022-09-09	90.310	91.660	90.210	91.580	77.861	833,737
2022-09-08	87.190	89.640	86.860	89.510	76.101	1,630,655
2022-09-07	86.500	87.680	85.580	87.540	74.426	1,460,758
2022-09-06	87.570	87.570	86.580	86.900	73.882	1,511,260
2022-09-02	87.850	88.430	87.120	87.320	74.239	916,618
2022-09-01	86.550	87.150	85.330	86.980	73.950	1,097,286
2022-08-31	88.140	88.230	86.780	86.890	73.873	832,423
2022-08-30	89.500	89.500	87.890	88.220	75.004	766,754
2022-08-29	89.060	89.860	88.510	89.290	75.914	1,369,527
2022-08-26	91.250	91.440	89.450	89.760	76.313	1,110,636
2022-08-25	91.470	91.970	90.865	91.120	77.470	1,628,843
2022-08-24	92.000	93.120	91.310	91.460	77.759	1,442,308
2022-08-23	92.260	93.380	92.130	92.330	78.498	657,448
2022-08-22	93.300	93.610	92.150	93.020	79.085	695,113
2022-08-19	93.650	94.290	93.220	94.250	80.131	927,411
2022-08-18	94.580	94.690	93.860	93.990	79.910	550,389
2022-08-17	93.920	94.500	93.835	94.370	80.233	678,853
2022-08-16	93.580	94.660	93.580	94.370	80.233	781,663
2022-08-15	93.140	93.800	92.660	93.700	79.663	374,036
2022-08-12	93.000	93.520	92.850	93.310	79.332	517,982
2022-08-11	92.170	92.970	92.130	92.670	78.787	680,783
2022-08-10	91.510	92.120	91.360	91.600	77.878	639,301
2022-08-09	90.600	91.090	90.160	90.740	77.147	635,759
2022-08-08	91.300	91.450	90.400	90.590	77.019	616,861
2022-08-05	90.190	91.180	90.000	91.130	77.478	625,682
2022-08-04	90.950	91.180	90.110	90.330	76.798	871,733
2022-08-03	91.060	91.270	90.100	90.980	77.351	603,558
2022-08-02	89.230	90.950	88.860	90.610	77.036	1,078,905
2022-07-29	89.680	89.940	89.240	89.850	76.390	1,247,081
2022-07-28	89.370	89.720	88.680	89.490	76.084	1,209,253
2022-07-27	88.140	89.310	88.140	89.020	75.684	1,453,643
2022-07-26	89.650	90.000	87.490	87.760	74.613	1,474,609
2022-07-25	89.290	89.940	89.080	89.920	76.449	584,444
2022-07-22	89.260	89.830	88.680	88.960	75.633	501,541
2022-07-21	88.710	89.300	88.160	89.160	75.803	1,094,069
2022-07-20	87.800	89.240	87.590	89.000	75.667	1,052,572
2022-07-19	85.520	87.950	85.520	87.880	74.715	3,399,317
2022-07-18	84.610	85.820	84.510	85.130	72.377	2,196,680
2022-07-15	84.170	84.470	83.250	83.850	71.289	1,098,157
2022-07-14	85.700	85.870	83.160	83.330	70.847	3,422,247
2022-07-13	86.280	86.940	85.210	86.440	73.491	1,607,345
2022-07-12	86.480	87.550	86.480	87.070	74.026	870,800
2022-07-11	87.120	87.350	86.500	86.960	73.933	1,137,870
2022-07-08	87.320	87.880	86.980	87.670	74.537	1,615,503
2022-07-07	85.430	87.170	85.300	87.010	73.975	1,952,170
2022-07-06	84.610	85.060	83.890	84.770	72.071	1,920,108
2022-07-05	84.590	85.010	83.700	84.920	72.198	1,752,647
2022-07-04	84.630	85.790	84.600	85.270	72.496	501,047
2022-06-30	83.610	84.795	82.380	84.470	71.816	1,204,273

← NewerPage 18 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.