National Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	98.330	99.820	98.300	99.750	83.129	1,326,679
2022-01-06	98.430	98.670	97.950	98.190	81.829	1,202,994
2022-01-05	99.500	99.930	98.380	98.410	82.012	2,310,757
2022-01-04	96.850	99.510	96.850	99.300	82.754	2,275,412
2021-12-31	96.800	96.920	96.010	96.440	80.371	1,775,350
2021-12-30	97.240	97.580	96.910	96.930	80.779	416,282
2021-12-29	98.910	99.090	96.900	97.010	80.846	3,297,207
2021-12-24	97.220	97.870	97.200	97.360	81.137	213,470
2021-12-23	96.010	98.180	95.850	97.540	81.287	5,535,875
2021-12-22	96.250	96.970	96.190	96.700	79.862	1,169,147
2021-12-21	94.800	96.480	94.790	96.380	79.598	1,710,383
2021-12-20	95.980	96.680	94.110	94.370	77.938	3,715,154
2021-12-17	95.010	97.270	95.010	96.800	79.945	3,530,612
2021-12-16	95.550	97.120	95.200	96.840	79.978	2,369,195
2021-12-15	96.180	96.350	95.200	95.280	78.689	5,416,245
2021-12-14	96.060	96.750	96.060	96.360	79.581	611,277
2021-12-13	96.500	97.185	95.310	96.350	79.573	2,043,967
2021-12-10	97.020	97.370	96.200	96.500	79.697	1,111,335
2021-12-09	97.000	97.100	96.460	96.690	79.854	948,886
2021-12-08	98.030	98.250	96.790	97.240	80.308	1,311,150
2021-12-07	98.250	99.410	97.850	98.010	80.944	1,033,967
2021-12-06	97.070	98.190	96.400	97.850	80.812	2,198,283
2021-12-03	96.660	97.990	95.810	96.110	79.375	1,371,870
2021-12-02	96.360	96.830	95.300	96.560	79.747	1,751,762
2021-12-01	100.17	100.37	95.800	95.840	79.152	2,586,413
2021-11-30	100.88	101.67	98.930	99.270	81.985	1,974,146
2021-11-29	103.01	103.12	101.46	101.87	84.132	945,449
2021-11-26	102.51	102.97	101.48	102.33	84.512	1,328,718
2021-11-25	104.02	104.30	103.86	104.04	85.924	472,643
2021-11-24	104.67	104.82	103.82	104.05	85.932	665,083
2021-11-23	105.25	105.75	104.56	104.82	86.568	988,277
2021-11-22	104.74	106.10	104.63	105.44	87.080	1,237,114
2021-11-19	104.55	105.10	104.30	104.81	86.560	874,757
2021-11-18	104.45	105.43	104.33	105.40	87.047	585,273
2021-11-17	104.39	104.72	103.61	104.31	86.147	711,973
2021-11-16	105.20	105.44	104.34	104.41	86.230	478,854
2021-11-15	105.53	105.74	104.87	105.18	86.866	820,789
2021-11-12	105.26	105.57	104.57	105.44	87.080	856,638
2021-11-11	104.91	105.38	104.85	105.07	86.775	374,832
2021-11-10	104.35	105.23	104.35	104.88	86.618	496,229
2021-11-09	104.05	104.60	103.81	104.47	86.279	460,872
2021-11-08	104.59	104.89	103.92	104.30	86.139	470,973
2021-11-05	104.75	105.27	104.08	104.17	86.031	682,278
2021-11-04	104.50	104.62	103.84	104.48	86.287	528,672
2021-11-03	103.77	104.59	103.50	104.31	86.147	543,677
2021-11-02	102.63	103.93	102.24	103.59	85.552	609,545
2021-11-01	102.92	103.18	102.12	102.64	84.768	956,124
2021-10-29	103.61	103.69	102.24	102.46	84.619	1,408,233
2021-10-28	103.56	103.98	102.80	103.64	85.594	526,517
2021-10-27	104.21	104.45	103.25	103.34	85.346	1,185,494
2021-10-26	103.99	104.70	103.92	104.32	86.155	1,611,644
2021-10-25	103.79	104.00	103.00	103.60	85.561	780,020
2021-10-22	102.75	103.84	102.74	103.54	85.511	1,391,198
2021-10-21	102.07	103.04	102.07	102.56	84.702	441,411
2021-10-20	101.88	102.23	101.64	102.23	84.429	1,338,811
2021-10-19	102.95	102.99	101.98	102.23	84.429	623,228
2021-10-18	101.94	102.80	101.68	102.59	84.727	723,116
2021-10-15	101.17	102.26	100.85	101.85	84.115	940,605
2021-10-14	100.80	101.20	100.65	100.88	83.314	682,604

← NewerPage 21 of 21 · 1,259 trading days

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.