National Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	95.380	96.460	95.130	96.130	80.828	1,092,087
2022-04-01	96.260	96.430	95.050	95.380	80.197	1,036,394
2022-03-31	97.220	97.665	95.830	95.830	80.575	1,040,350
2022-03-30	97.520	98.010	97.030	97.180	81.711	898,556
2022-03-29	97.260	97.640	96.590	97.180	81.711	3,335,761
2022-03-28	97.470	97.710	96.460	96.670	81.282	2,595,762
2022-03-25	97.540	97.900	97.250	97.430	81.921	2,612,841
2022-03-24	99.370	99.510	98.040	98.280	81.904	4,270,131
2022-03-23	100.82	100.97	98.840	98.990	82.496	2,488,278
2022-03-22	101.40	102.00	100.92	101.08	84.237	2,375,607
2022-03-21	101.06	101.42	100.75	100.92	84.104	3,812,029
2022-03-18	99.700	101.14	99.370	100.83	84.029	6,369,251
2022-03-17	99.460	100.13	99.100	99.970	83.312	3,034,431
2022-03-16	98.740	99.680	98.400	99.650	83.046	4,003,829
2022-03-15	99.250	99.730	97.700	98.220	81.854	2,706,772
2022-03-14	98.540	99.190	98.190	99.140	82.621	1,713,199
2022-03-11	98.330	98.905	97.700	97.750	81.462	1,460,472
2022-03-10	97.590	98.220	97.030	98.040	81.704	914,557
2022-03-09	97.920	98.970	97.390	98.310	81.929	1,037,723
2022-03-08	96.560	98.070	95.750	96.570	80.479	1,893,807
2022-03-07	98.540	98.950	96.330	96.560	80.471	1,131,741
2022-03-04	100.00	100.10	98.560	99.040	82.537	990,221
2022-03-03	100.85	101.45	99.810	100.14	83.454	615,621
2022-03-02	99.700	101.09	99.700	100.63	83.862	1,018,870
2022-03-01	101.09	101.61	99.240	99.630	83.029	2,095,574
2022-02-28	101.71	102.45	100.95	101.63	84.696	1,867,776
2022-02-25	102.24	103.25	101.68	102.78	85.654	1,330,091
2022-02-24	98.000	100.97	98.000	100.83	84.029	1,800,967
2022-02-23	102.32	102.70	100.95	101.21	84.346	930,765
2022-02-22	100.59	102.34	100.59	102.29	85.246	915,601
2022-02-18	101.70	102.21	100.85	101.64	84.704	973,279
2022-02-17	102.80	103.21	100.63	100.65	83.879	1,215,382
2022-02-16	103.39	103.75	102.81	102.90	85.754	968,457
2022-02-15	103.24	103.59	102.65	103.47	86.229	750,117
2022-02-14	102.51	102.86	102.11	102.43	85.362	914,571
2022-02-11	103.24	104.25	102.35	102.90	85.754	1,056,412
2022-02-10	104.17	104.45	103.15	103.37	86.146	776,381
2022-02-09	104.20	104.83	104.09	104.59	87.163	761,034
2022-02-08	103.59	104.12	103.25	103.90	86.587	775,786
2022-02-07	102.60	103.60	102.60	103.19	85.996	726,458
2022-02-04	102.25	103.18	102.10	102.99	85.829	618,731
2022-02-03	102.10	102.65	102.05	102.28	85.237	886,800
2022-02-02	102.48	103.20	102.02	102.60	85.504	1,228,019
2022-02-01	102.00	102.71	101.19	102.47	85.396	875,262
2022-01-31	99.850	101.96	99.810	101.70	84.754	1,267,821
2022-01-28	99.490	100.27	99.150	100.26	83.554	1,200,495
2022-01-27	100.42	101.58	99.110	99.140	82.621	1,286,617
2022-01-26	99.760	101.65	99.040	100.11	83.429	2,110,598
2022-01-25	96.350	99.090	96.090	98.470	82.062	1,288,591
2022-01-24	96.300	97.260	95.230	97.250	81.046	1,896,892
2022-01-21	98.780	98.890	97.160	97.930	81.612	3,051,961
2022-01-20	99.400	100.83	99.375	99.430	82.862	1,136,586
2022-01-19	102.80	102.80	99.390	99.600	83.004	2,742,922
2022-01-18	102.67	102.87	101.60	102.34	85.287	1,032,409
2022-01-17	101.71	103.11	101.65	103.03	85.862	691,866
2022-01-14	100.39	101.40	99.890	101.31	84.429	1,087,719
2022-01-13	100.00	101.29	100.00	100.84	84.037	1,465,608
2022-01-12	98.820	101.43	98.820	99.900	83.254	2,050,646
2022-01-11	98.800	99.310	98.800	99.100	82.587	1,642,521
2022-01-10	100.00	100.00	98.510	98.780	82.321	1,139,429

← NewerPage 20 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.