National Bank of Canada historical data

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

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

← NewerPage 3 of 21 · 1,257 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.