National Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	84.370	85.135	83.415	84.550	71.884	1,719,312
2022-06-28	85.000	85.630	84.110	84.720	72.028	2,831,365
2022-06-27	83.970	84.420	83.230	84.330	71.697	4,262,954
2022-06-24	82.960	84.650	82.820	83.600	71.076	1,657,511
2022-06-23	86.950	87.040	83.360	83.410	70.133	2,480,698
2022-06-22	86.970	87.510	86.250	86.950	73.109	2,993,046
2022-06-21	88.470	88.620	87.690	87.810	73.832	6,376,407
2022-06-20	86.730	88.580	86.430	88.470	74.387	3,022,242
2022-06-17	86.140	86.560	85.150	85.700	72.058	3,248,539
2022-06-16	88.820	89.140	85.190	85.610	71.982	2,437,730
2022-06-15	89.720	90.570	88.800	89.910	75.598	1,318,438
2022-06-14	90.240	90.700	88.800	89.100	74.917	1,972,359
2022-06-13	91.050	91.180	90.120	90.230	75.867	1,595,289
2022-06-10	94.130	94.270	92.180	92.720	77.961	1,408,742
2022-06-09	95.540	95.700	94.790	94.790	79.701	1,440,272
2022-06-08	96.060	96.070	95.350	95.960	80.685	1,410,885
2022-06-07	96.680	97.080	96.130	96.410	81.063	1,818,530
2022-06-06	97.790	97.850	97.030	97.110	81.652	834,299
2022-06-03	97.310	97.655	96.910	97.310	81.820	831,465
2022-06-02	97.280	98.000	96.940	97.870	82.291	1,312,556
2022-06-01	97.220	97.750	96.530	97.460	81.946	587,721
2022-05-31	96.750	97.550	96.040	97.080	81.626	1,746,948
2022-05-30	97.700	97.740	96.900	96.940	81.509	365,302
2022-05-27	96.200	98.140	96.200	97.100	81.643	2,682,872
2022-05-26	94.980	95.010	94.400	94.880	79.777	2,101,545
2022-05-25	94.400	95.120	94.000	94.580	79.524	848,460
2022-05-24	92.980	94.400	92.650	94.280	79.272	942,315
2022-05-20	92.980	92.980	90.985	92.040	77.389	1,066,206
2022-05-19	91.000	92.560	90.690	92.090	77.431	953,545
2022-05-18	92.000	92.210	90.830	91.590	77.010	728,479
2022-05-17	91.410	92.640	91.250	92.420	77.708	1,868,138
2022-05-16	89.820	90.850	89.330	90.790	76.338	680,037
2022-05-13	89.520	90.330	89.200	89.960	75.640	640,651
2022-05-12	88.480	89.250	87.710	88.810	74.673	917,550
2022-05-11	89.080	90.120	88.470	88.900	74.749	951,688
2022-05-10	89.860	90.500	88.630	89.090	74.908	1,073,623
2022-05-09	90.160	90.750	89.090	89.400	75.169	1,117,180
2022-05-06	91.840	92.170	90.550	91.160	76.649	730,070
2022-05-05	92.870	92.920	91.150	92.140	77.473	1,162,464
2022-05-04	91.800	93.290	91.190	92.940	78.145	1,508,969
2022-05-03	89.870	92.410	89.720	91.690	77.094	1,074,514
2022-05-02	90.030	90.490	88.990	89.730	75.446	723,699
2022-04-29	90.640	91.040	89.720	89.720	75.438	944,786
2022-04-28	90.500	91.065	89.680	90.560	76.144	719,165
2022-04-27	90.510	90.900	89.080	89.330	75.110	1,435,239
2022-04-26	91.740	92.000	90.380	90.500	76.094	1,221,164
2022-04-25	92.670	92.800	90.940	92.190	77.515	2,358,626
2022-04-22	94.900	95.190	93.130	93.280	78.431	1,432,379
2022-04-21	96.100	96.100	94.280	94.850	79.751	1,073,755
2022-04-20	94.750	95.810	94.545	95.450	80.256	1,152,241
2022-04-19	93.860	94.660	93.860	94.610	79.550	952,566
2022-04-18	94.020	94.280	93.480	94.060	79.087	620,125
2022-04-14	93.860	94.570	93.680	94.180	79.188	1,096,378
2022-04-13	93.610	93.770	92.820	93.710	78.793	615,413
2022-04-12	95.100	95.370	93.520	93.730	78.810	1,242,857
2022-04-11	94.610	95.100	94.500	94.780	79.693	1,506,306
2022-04-08	93.360	94.770	93.250	94.390	79.365	683,862
2022-04-07	93.500	93.580	92.050	93.360	78.499	1,430,233
2022-04-06	95.000	95.270	93.300	93.580	78.684	1,277,106
2022-04-05	95.730	96.340	95.100	95.260	80.096	3,584,370

← NewerPage 19 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.