National Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 228.18 | 229.36 | 226.61 | 227.76 | 226.34 | 1,133,716 |
| 2026-07-20 | 234.66 | 235.30 | 227.51 | 227.63 | 226.21 | 1,366,168 |
| 2026-07-17 | 232.66 | 236.46 | 231.34 | 234.06 | 232.60 | 1,708,483 |
| 2026-07-16 | 235.12 | 237.13 | 232.37 | 234.34 | 232.88 | 926,142 |
| 2026-07-15 | 230.38 | 235.37 | 230.36 | 235.32 | 233.86 | 697,627 |
| 2026-07-14 | 228.23 | 231.69 | 228.12 | 230.09 | 228.66 | 732,721 |
| 2026-07-13 | 229.43 | 230.95 | 227.98 | 228.33 | 226.91 | 942,237 |
| 2026-07-10 | 225.57 | 230.09 | 225.48 | 229.93 | 228.50 | 781,521 |
| 2026-07-09 | 223.93 | 226.19 | 223.71 | 224.95 | 223.55 | 856,912 |
| 2026-07-08 | 227.68 | 228.11 | 222.04 | 223.12 | 221.73 | 1,203,947 |
| 2026-07-07 | 226.33 | 228.78 | 224.96 | 228.78 | 227.36 | 1,897,863 |
| 2026-07-06 | 224.26 | 227.04 | 223.92 | 226.75 | 225.34 | 1,421,763 |
| 2026-07-03 | 221.88 | 224.60 | 221.79 | 223.42 | 222.03 | 692,362 |
| 2026-07-02 | 225.31 | 225.43 | 219.52 | 220.83 | 219.46 | 1,284,245 |
| 2026-06-30 | 221.23 | 224.37 | 220.37 | 223.91 | 222.52 | 1,795,443 |
| 2026-06-29 | 221.47 | 222.41 | 219.87 | 220.80 | 219.43 | 2,325,423 |
| 2026-06-26 | 223.82 | 224.00 | 220.68 | 222.03 | 219.34 | 1,046,910 |
| 2026-06-25 | 224.73 | 225.56 | 222.74 | 223.81 | 221.10 | 1,056,554 |
| 2026-06-24 | 224.64 | 225.38 | 222.37 | 224.09 | 221.37 | 2,150,008 |
| 2026-06-23 | 222.11 | 225.72 | 221.35 | 224.32 | 221.60 | 1,456,195 |
| 2026-06-22 | 221.37 | 223.63 | 220.90 | 223.10 | 220.39 | 1,544,854 |
| 2026-06-19 | 222.20 | 226.19 | 221.45 | 221.68 | 218.99 | 2,534,800 |
| 2026-06-18 | 218.50 | 222.85 | 217.34 | 220.41 | 217.74 | 2,163,291 |
| 2026-06-17 | 214.12 | 218.33 | 214.12 | 217.64 | 215.00 | 3,308,296 |
| 2026-06-16 | 211.51 | 214.15 | 211.51 | 214.00 | 211.40 | 1,671,845 |
| 2026-06-15 | 212.00 | 212.55 | 209.83 | 211.07 | 208.51 | 961,580 |
| 2026-06-12 | 209.50 | 211.67 | 209.40 | 209.80 | 207.26 | 990,014 |
| 2026-06-11 | 206.98 | 209.07 | 205.95 | 208.51 | 205.98 | 1,039,558 |
| 2026-06-10 | 206.80 | 208.25 | 204.97 | 205.87 | 203.37 | 1,072,221 |
| 2026-06-09 | 205.01 | 207.38 | 204.75 | 207.27 | 204.76 | 1,267,936 |
| 2026-06-08 | 204.55 | 206.26 | 203.64 | 204.40 | 201.92 | 810,517 |
| 2026-06-05 | 202.96 | 205.30 | 202.30 | 204.35 | 201.87 | 1,243,858 |
| 2026-06-04 | 200.36 | 203.54 | 200.21 | 203.44 | 200.97 | 1,327,997 |
| 2026-06-03 | 200.22 | 202.37 | 198.55 | 200.00 | 197.57 | 1,172,666 |
| 2026-06-02 | 197.49 | 201.40 | 196.70 | 201.29 | 198.85 | 1,290,036 |
| 2026-06-01 | 200.78 | 201.33 | 197.57 | 197.89 | 195.49 | 1,375,900 |
| 2026-05-29 | 202.60 | 204.18 | 199.87 | 201.34 | 198.90 | 2,857,243 |
| 2026-05-28 | 203.73 | 206.41 | 202.30 | 202.84 | 200.38 | 1,866,838 |
| 2026-05-27 | 210.00 | 212.65 | 202.06 | 203.90 | 201.43 | 2,293,034 |
| 2026-05-26 | 213.59 | 214.47 | 211.29 | 212.40 | 209.82 | 1,137,520 |
| 2026-05-25 | 212.93 | 214.78 | 212.73 | 213.38 | 210.79 | 677,284 |
| 2026-05-22 | 212.88 | 213.27 | 210.90 | 211.73 | 209.16 | 1,114,673 |
| 2026-05-21 | 209.10 | 212.55 | 208.77 | 211.47 | 208.91 | 928,804 |
| 2026-05-20 | 207.04 | 210.20 | 206.85 | 209.80 | 207.26 | 1,111,592 |
| 2026-05-19 | 204.35 | 208.00 | 203.25 | 207.04 | 204.53 | 1,107,638 |
| 2026-05-15 | 204.04 | 205.23 | 203.17 | 204.62 | 202.14 | 1,360,445 |
| 2026-05-14 | 203.76 | 205.94 | 203.16 | 205.76 | 203.26 | 1,243,498 |
| 2026-05-13 | 207.34 | 207.94 | 203.10 | 204.64 | 202.16 | 1,208,011 |
| 2026-05-12 | 206.91 | 207.47 | 204.85 | 207.45 | 204.93 | 889,256 |
| 2026-05-11 | 207.40 | 208.44 | 205.60 | 206.87 | 204.36 | 772,415 |
| 2026-05-08 | 207.15 | 208.84 | 206.85 | 207.84 | 205.32 | 857,665 |
| 2026-05-07 | 207.71 | 209.89 | 204.35 | 206.67 | 204.16 | 1,107,752 |
| 2026-05-06 | 206.00 | 209.79 | 205.95 | 207.30 | 204.79 | 1,644,508 |
| 2026-05-05 | 203.53 | 205.18 | 203.48 | 204.47 | 201.99 | 504,442 |
| 2026-05-04 | 205.18 | 205.59 | 202.40 | 202.84 | 200.38 | 965,740 |
| 2026-05-01 | 205.25 | 206.16 | 204.00 | 205.21 | 202.72 | 754,885 |
| 2026-04-30 | 201.42 | 205.50 | 201.42 | 205.04 | 202.55 | 1,129,952 |
| 2026-04-29 | 202.72 | 203.50 | 200.61 | 201.17 | 198.73 | 753,098 |
| 2026-04-28 | 202.96 | 203.99 | 202.11 | 202.40 | 199.95 | 734,985 |
| 2026-04-27 | 202.89 | 203.63 | 201.71 | 202.67 | 200.21 | 2,175,969 |
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.