National Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	157.19	158.57	156.72	158.21	154.10	846,360
2025-10-31	155.76	156.94	154.86	156.70	152.63	863,059
2025-10-30	154.87	156.07	154.62	155.75	151.70	1,647,966
2025-10-29	156.74	156.96	154.06	155.01	150.98	2,100,121
2025-10-28	155.69	156.63	155.44	156.58	152.51	1,169,995
2025-10-27	154.96	155.73	154.19	155.69	151.65	1,671,000
2025-10-24	152.90	154.89	152.90	154.46	150.45	2,018,318
2025-10-23	152.31	153.22	152.19	152.83	148.86	2,058,815
2025-10-22	152.80	153.17	151.65	152.12	148.17	1,955,215
2025-10-21	152.43	153.50	152.43	152.75	148.78	991,067
2025-10-20	151.23	152.72	150.92	152.48	148.52	1,905,420
2025-10-17	151.39	152.14	150.85	150.99	147.07	1,136,706
2025-10-16	151.87	152.77	150.90	151.72	147.78	1,164,934
2025-10-15	151.76	152.57	151.76	151.94	147.99	1,393,616
2025-10-14	149.76	151.63	149.28	151.30	147.37	1,534,010
2025-10-10	150.45	151.53	149.73	149.77	145.88	1,348,516
2025-10-09	149.44	150.41	149.10	150.13	146.23	1,812,593
2025-10-08	151.53	151.61	148.87	149.34	145.46	2,130,943
2025-10-07	151.38	151.71	150.82	151.20	147.27	1,565,205
2025-10-06	151.98	152.47	150.60	151.14	147.21	2,514,846
2025-10-03	149.20	151.63	149.20	151.19	147.26	2,918,638
2025-10-02	149.52	149.58	148.03	149.27	145.39	2,649,822
2025-10-01	147.97	149.45	147.97	149.44	145.56	4,864,482
2025-09-30	148.77	149.23	146.73	147.83	143.99	2,606,270
2025-09-29	149.50	150.25	148.55	148.92	145.05	1,511,084
2025-09-26	150.24	151.17	150.04	150.64	145.58	1,852,464
2025-09-25	151.69	152.26	149.74	149.90	144.86	2,411,093
2025-09-24	151.60	152.85	151.52	152.53	147.40	2,888,542
2025-09-23	152.99	152.99	151.18	151.62	146.53	4,608,484
2025-09-22	151.73	152.75	151.11	151.95	146.84	1,972,755
2025-09-19	155.00	155.00	150.77	152.00	146.89	2,987,562
2025-09-18	150.39	151.12	150.01	150.17	145.12	1,095,414
2025-09-17	150.07	151.25	149.66	150.30	145.25	884,915
2025-09-16	150.76	150.88	150.08	150.37	145.32	2,152,063
2025-09-15	149.55	150.75	149.55	150.64	145.58	1,534,735
2025-09-12	149.51	150.23	149.21	149.45	144.43	1,114,608
2025-09-11	148.41	149.94	148.23	149.50	144.48	1,376,093
2025-09-10	147.59	148.75	147.43	148.31	143.33	1,324,722
2025-09-09	145.78	147.48	145.60	147.37	142.42	1,678,057
2025-09-08	145.80	146.17	145.04	145.88	140.98	1,079,154
2025-09-05	144.52	146.28	144.52	145.91	141.01	990,711
2025-09-04	144.48	145.19	143.29	144.41	139.56	1,539,554
2025-09-03	144.50	145.03	144.12	144.56	139.70	1,039,384
2025-09-02	143.85	144.82	143.20	144.72	139.86	2,785,024
2025-08-29	143.11	145.21	142.99	144.36	139.51	1,755,403
2025-08-28	145.32	145.53	142.52	143.41	138.59	2,523,854
2025-08-27	142.27	145.72	141.46	144.71	139.85	4,958,615
2025-08-26	150.26	150.78	148.82	150.41	145.36	1,908,870
2025-08-25	151.33	151.50	150.05	150.54	145.48	2,320,184
2025-08-22	151.18	151.97	151.18	151.55	146.46	1,074,593
2025-08-21	150.20	150.90	150.12	150.82	145.75	811,834
2025-08-20	150.92	151.00	149.54	150.27	145.22	1,727,245
2025-08-19	150.80	151.31	150.74	151.02	145.95	779,166
2025-08-18	150.60	151.00	150.04	150.63	145.57	440,607
2025-08-15	149.85	151.40	149.81	150.51	145.45	994,975
2025-08-14	148.78	149.93	148.24	149.93	144.89	1,104,589
2025-08-13	148.37	149.72	148.37	149.09	144.08	1,545,542
2025-08-12	147.14	148.12	146.99	148.09	143.11	878,603
2025-08-11	146.54	147.34	146.54	146.94	142.00	1,382,365
2025-08-08	146.05	146.86	146.00	146.69	141.76	749,820

← NewerPage 5 of 21 · 1,255 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.