National Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 201.85 | 204.19 | 200.51 | 203.68 | 201.21 | 1,269,664 |
| 2026-04-23 | 201.77 | 203.83 | 200.05 | 201.78 | 199.33 | 1,269,397 |
| 2026-04-22 | 202.40 | 202.87 | 201.50 | 202.53 | 200.07 | 631,421 |
| 2026-04-21 | 203.44 | 204.46 | 201.51 | 201.79 | 199.34 | 1,602,995 |
| 2026-04-20 | 202.76 | 203.68 | 201.88 | 203.68 | 201.21 | 1,138,280 |
| 2026-04-17 | 199.82 | 204.45 | 199.62 | 202.92 | 200.46 | 1,029,883 |
| 2026-04-16 | 201.31 | 201.41 | 198.98 | 199.08 | 196.67 | 549,778 |
| 2026-04-15 | 199.38 | 200.95 | 198.97 | 200.91 | 198.47 | 801,965 |
| 2026-04-14 | 197.56 | 200.05 | 197.33 | 199.05 | 196.64 | 1,033,563 |
| 2026-04-13 | 195.03 | 198.15 | 193.67 | 197.54 | 195.14 | 790,049 |
| 2026-04-10 | 193.51 | 195.81 | 193.43 | 195.72 | 193.35 | 927,729 |
| 2026-04-09 | 189.97 | 193.91 | 189.97 | 193.51 | 191.16 | 1,470,804 |
| 2026-04-08 | 190.00 | 191.00 | 189.71 | 190.27 | 187.96 | 1,353,112 |
| 2026-04-07 | 186.36 | 187.64 | 185.73 | 187.14 | 184.87 | 1,016,747 |
| 2026-04-06 | 184.55 | 187.06 | 184.55 | 186.56 | 184.30 | 930,312 |
| 2026-04-02 | 182.88 | 185.62 | 181.51 | 185.01 | 182.77 | 1,448,952 |
| 2026-04-01 | 181.46 | 184.47 | 181.40 | 184.31 | 182.07 | 1,535,620 |
| 2026-03-31 | 176.47 | 180.37 | 176.25 | 180.01 | 177.83 | 1,646,213 |
| 2026-03-30 | 176.17 | 177.69 | 174.36 | 175.28 | 173.15 | 4,804,142 |
| 2026-03-27 | 178.16 | 178.79 | 176.49 | 177.49 | 174.11 | 2,192,761 |
| 2026-03-26 | 179.92 | 181.65 | 178.72 | 179.06 | 175.65 | 2,922,542 |
| 2026-03-25 | 180.83 | 181.95 | 180.13 | 181.23 | 177.78 | 1,633,923 |
| 2026-03-24 | 177.81 | 180.74 | 177.12 | 179.48 | 176.06 | 1,274,429 |
| 2026-03-23 | 178.03 | 179.97 | 177.01 | 179.18 | 175.77 | 3,610,523 |
| 2026-03-20 | 177.85 | 178.14 | 174.15 | 175.12 | 171.79 | 6,134,893 |
| 2026-03-19 | 180.78 | 181.09 | 178.08 | 178.25 | 174.86 | 2,347,210 |
| 2026-03-18 | 182.51 | 183.82 | 181.50 | 181.81 | 178.35 | 645,182 |
| 2026-03-17 | 183.79 | 184.92 | 182.46 | 183.11 | 179.63 | 752,182 |
| 2026-03-16 | 181.18 | 183.25 | 180.77 | 182.83 | 179.35 | 1,400,265 |
| 2026-03-13 | 181.90 | 182.81 | 180.45 | 180.57 | 177.13 | 826,490 |
| 2026-03-12 | 183.54 | 183.77 | 180.68 | 181.33 | 177.88 | 1,184,691 |
| 2026-03-11 | 183.72 | 186.10 | 183.72 | 184.51 | 181.00 | 1,138,334 |
| 2026-03-10 | 185.59 | 186.63 | 183.77 | 183.94 | 180.44 | 1,743,971 |
| 2026-03-09 | 183.97 | 186.18 | 181.60 | 185.60 | 182.07 | 1,707,696 |
| 2026-03-06 | 188.59 | 188.97 | 185.53 | 186.26 | 182.72 | 1,325,594 |
| 2026-03-05 | 191.17 | 191.82 | 189.55 | 190.55 | 186.92 | 1,434,406 |
| 2026-03-04 | 191.51 | 192.24 | 189.58 | 192.01 | 188.36 | 1,050,655 |
| 2026-03-03 | 188.49 | 191.05 | 186.12 | 190.98 | 187.35 | 1,808,692 |
| 2026-03-02 | 188.37 | 191.39 | 187.07 | 190.80 | 187.17 | 1,661,111 |
| 2026-02-27 | 191.88 | 193.71 | 189.95 | 190.37 | 186.75 | 3,115,644 |
| 2026-02-26 | 188.44 | 192.52 | 186.20 | 192.41 | 188.75 | 1,550,763 |
| 2026-02-25 | 181.81 | 190.09 | 181.06 | 189.23 | 185.63 | 2,457,924 |
| 2026-02-24 | 178.74 | 179.49 | 176.82 | 177.46 | 174.08 | 1,024,483 |
| 2026-02-23 | 178.70 | 180.39 | 177.95 | 178.45 | 175.05 | 1,289,409 |
| 2026-02-20 | 176.37 | 178.85 | 176.17 | 178.70 | 175.30 | 1,582,642 |
| 2026-02-19 | 176.27 | 176.72 | 175.50 | 176.53 | 173.17 | 1,737,592 |
| 2026-02-18 | 173.71 | 176.57 | 173.00 | 176.50 | 173.14 | 1,276,232 |
| 2026-02-17 | 174.52 | 175.70 | 172.23 | 172.83 | 169.54 | 1,228,971 |
| 2026-02-13 | 173.24 | 175.08 | 172.44 | 174.78 | 171.45 | 1,278,343 |
| 2026-02-12 | 173.90 | 174.51 | 171.00 | 172.25 | 168.97 | 1,264,201 |
| 2026-02-11 | 173.59 | 174.40 | 172.33 | 173.41 | 170.11 | 1,009,962 |
| 2026-02-10 | 172.66 | 173.40 | 172.38 | 173.18 | 169.88 | 904,304 |
| 2026-02-09 | 169.00 | 172.41 | 168.81 | 172.26 | 168.98 | 1,439,565 |
| 2026-02-06 | 168.51 | 169.13 | 167.68 | 169.07 | 165.85 | 892,230 |
| 2026-02-05 | 165.90 | 169.04 | 165.90 | 168.12 | 164.92 | 2,473,818 |
| 2026-02-04 | 164.54 | 167.39 | 164.26 | 166.91 | 163.73 | 1,092,374 |
| 2026-02-03 | 164.41 | 165.58 | 163.25 | 164.50 | 161.37 | 1,201,618 |
| 2026-02-02 | 162.22 | 164.66 | 161.80 | 163.94 | 160.82 | 1,754,565 |
| 2026-01-30 | 163.43 | 164.67 | 161.80 | 162.25 | 159.16 | 2,186,161 |
| 2026-01-29 | 162.58 | 164.48 | 162.07 | 163.68 | 160.57 | 2,366,704 |
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.