National Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 162.08 | 162.90 | 160.83 | 162.20 | 159.11 | 1,947,598 |
| 2026-01-27 | 165.61 | 166.92 | 161.18 | 161.96 | 158.88 | 2,071,569 |
| 2026-01-26 | 166.07 | 166.78 | 165.11 | 165.27 | 162.13 | 1,764,162 |
| 2026-01-23 | 166.02 | 166.64 | 164.97 | 165.87 | 162.71 | 1,343,265 |
| 2026-01-22 | 167.19 | 168.17 | 165.86 | 165.94 | 162.78 | 1,206,184 |
| 2026-01-21 | 167.27 | 168.39 | 165.16 | 166.69 | 163.52 | 1,993,316 |
| 2026-01-20 | 168.61 | 169.20 | 167.04 | 167.11 | 163.93 | 1,334,051 |
| 2026-01-19 | 168.61 | 169.25 | 168.21 | 169.18 | 165.96 | 435,954 |
| 2026-01-16 | 170.09 | 170.61 | 169.16 | 169.39 | 166.17 | 1,737,247 |
| 2026-01-15 | 170.48 | 171.30 | 169.90 | 169.95 | 166.72 | 773,596 |
| 2026-01-14 | 172.35 | 172.47 | 169.86 | 170.15 | 166.91 | 1,628,437 |
| 2026-01-13 | 173.01 | 173.07 | 171.75 | 172.20 | 168.92 | 1,317,646 |
| 2026-01-12 | 173.44 | 174.62 | 172.14 | 172.65 | 169.36 | 1,171,941 |
| 2026-01-09 | 172.24 | 174.14 | 172.03 | 173.89 | 170.58 | 963,991 |
| 2026-01-08 | 172.55 | 173.34 | 171.16 | 172.08 | 168.81 | 2,388,311 |
| 2026-01-07 | 174.67 | 175.53 | 172.61 | 173.05 | 169.76 | 2,083,298 |
| 2026-01-06 | 175.68 | 177.39 | 174.41 | 174.95 | 171.62 | 1,078,288 |
| 2026-01-05 | 173.20 | 175.60 | 173.20 | 175.57 | 172.23 | 2,350,105 |
| 2026-01-02 | 172.80 | 173.43 | 172.32 | 173.25 | 169.95 | 1,185,306 |
| 2025-12-31 | 173.80 | 174.00 | 172.48 | 172.61 | 169.33 | 891,136 |
| 2025-12-30 | 175.52 | 175.63 | 173.37 | 173.68 | 170.38 | 1,465,204 |
| 2025-12-29 | 174.80 | 176.09 | 174.63 | 175.22 | 171.89 | 3,218,409 |
| 2025-12-24 | 175.22 | 176.65 | 174.41 | 176.10 | 171.53 | 878,248 |
| 2025-12-23 | 175.60 | 176.91 | 175.24 | 175.48 | 170.92 | 2,688,466 |
| 2025-12-22 | 176.31 | 177.54 | 175.48 | 175.72 | 171.16 | 1,861,880 |
| 2025-12-19 | 174.00 | 177.03 | 173.90 | 176.03 | 171.46 | 3,972,730 |
| 2025-12-18 | 172.80 | 173.61 | 171.88 | 173.57 | 169.06 | 2,100,396 |
| 2025-12-17 | 174.23 | 174.44 | 172.02 | 172.32 | 167.84 | 2,327,373 |
| 2025-12-16 | 172.62 | 174.08 | 172.41 | 174.08 | 169.56 | 1,990,201 |
| 2025-12-15 | 172.57 | 173.44 | 171.95 | 173.21 | 168.71 | 1,065,988 |
| 2025-12-12 | 172.78 | 173.45 | 172.10 | 172.62 | 168.14 | 1,261,423 |
| 2025-12-11 | 173.30 | 173.63 | 172.21 | 172.56 | 168.08 | 1,346,242 |
| 2025-12-10 | 172.47 | 173.87 | 172.32 | 173.13 | 168.63 | 1,536,987 |
| 2025-12-09 | 172.41 | 173.10 | 171.87 | 172.78 | 168.29 | 1,275,764 |
| 2025-12-08 | 170.23 | 171.86 | 170.00 | 171.86 | 167.40 | 2,283,710 |
| 2025-12-05 | 171.94 | 172.38 | 170.09 | 170.76 | 166.33 | 1,104,418 |
| 2025-12-04 | 170.00 | 172.73 | 168.80 | 172.30 | 167.83 | 2,970,875 |
| 2025-12-03 | 172.16 | 175.99 | 166.88 | 168.40 | 164.03 | 3,037,814 |
| 2025-12-02 | 169.99 | 171.55 | 169.12 | 171.12 | 166.68 | 1,940,474 |
| 2025-12-01 | 168.95 | 169.05 | 168.11 | 168.11 | 163.74 | 1,322,584 |
| 2025-11-28 | 168.13 | 169.60 | 167.42 | 168.95 | 164.56 | 1,683,382 |
| 2025-11-27 | 167.62 | 168.40 | 167.11 | 168.26 | 163.89 | 911,913 |
| 2025-11-26 | 165.99 | 167.79 | 165.59 | 167.74 | 163.38 | 1,640,333 |
| 2025-11-25 | 163.63 | 165.50 | 163.63 | 165.49 | 161.19 | 1,787,334 |
| 2025-11-24 | 162.59 | 163.99 | 161.70 | 163.65 | 159.40 | 2,719,416 |
| 2025-11-21 | 162.10 | 163.35 | 161.70 | 162.59 | 158.37 | 1,372,077 |
| 2025-11-20 | 162.65 | 163.57 | 161.51 | 161.73 | 157.53 | 1,789,310 |
| 2025-11-19 | 161.50 | 162.18 | 160.80 | 162.12 | 157.91 | 1,119,571 |
| 2025-11-18 | 161.00 | 162.03 | 160.01 | 161.54 | 157.34 | 1,114,528 |
| 2025-11-17 | 161.72 | 162.50 | 160.81 | 161.71 | 157.51 | 2,218,527 |
| 2025-11-14 | 161.07 | 162.25 | 160.62 | 161.80 | 157.60 | 1,504,757 |
| 2025-11-13 | 163.00 | 163.44 | 161.67 | 162.09 | 157.88 | 1,398,800 |
| 2025-11-12 | 161.65 | 163.11 | 161.47 | 163.03 | 158.80 | 1,747,119 |
| 2025-11-11 | 158.94 | 161.12 | 157.86 | 160.93 | 156.75 | 1,509,770 |
| 2025-11-10 | 157.61 | 159.13 | 157.61 | 158.49 | 154.37 | 1,891,982 |
| 2025-11-07 | 156.48 | 157.47 | 155.60 | 157.16 | 153.08 | 1,939,912 |
| 2025-11-06 | 158.05 | 158.10 | 156.06 | 156.88 | 152.81 | 926,766 |
| 2025-11-05 | 157.88 | 158.30 | 157.52 | 158.08 | 153.97 | 803,880 |
| 2025-11-04 | 157.33 | 158.88 | 156.29 | 157.57 | 153.48 | 1,987,559 |
| 2025-11-03 | 157.19 | 158.57 | 156.72 | 158.21 | 154.10 | 846,360 |
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.