National Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 145.39 | 146.47 | 145.39 | 146.00 | 141.09 | 964,795 |
| 2025-08-06 | 144.99 | 145.62 | 144.23 | 145.17 | 140.29 | 802,297 |
| 2025-08-05 | 144.24 | 145.22 | 143.90 | 144.77 | 139.91 | 981,289 |
| 2025-08-01 | 143.25 | 143.69 | 142.26 | 143.40 | 138.58 | 907,735 |
| 2025-07-31 | 144.03 | 144.27 | 142.87 | 144.13 | 139.29 | 1,104,404 |
| 2025-07-30 | 144.75 | 145.70 | 143.87 | 144.06 | 139.22 | 2,329,754 |
| 2025-07-29 | 144.79 | 145.25 | 144.43 | 144.96 | 140.09 | 1,408,108 |
| 2025-07-28 | 144.65 | 144.82 | 143.92 | 144.45 | 139.60 | 470,538 |
| 2025-07-25 | 144.71 | 144.80 | 143.96 | 144.62 | 139.76 | 890,676 |
| 2025-07-24 | 144.23 | 144.80 | 143.93 | 144.64 | 139.78 | 3,045,405 |
| 2025-07-23 | 142.89 | 144.17 | 142.60 | 143.94 | 139.10 | 952,532 |
| 2025-07-22 | 142.34 | 142.96 | 142.03 | 142.80 | 138.00 | 2,123,578 |
| 2025-07-21 | 143.39 | 143.39 | 142.40 | 142.54 | 137.75 | 735,104 |
| 2025-07-18 | 142.89 | 143.40 | 142.52 | 143.36 | 138.54 | 699,483 |
| 2025-07-17 | 141.37 | 143.24 | 141.28 | 142.74 | 137.94 | 1,247,241 |
| 2025-07-16 | 140.41 | 141.53 | 140.10 | 141.53 | 136.77 | 1,306,534 |
| 2025-07-15 | 140.76 | 141.37 | 140.10 | 140.40 | 135.68 | 637,703 |
| 2025-07-14 | 140.86 | 141.00 | 140.19 | 141.00 | 136.26 | 572,119 |
| 2025-07-11 | 140.63 | 140.92 | 140.26 | 140.85 | 136.12 | 1,147,332 |
| 2025-07-10 | 140.97 | 141.64 | 140.77 | 141.22 | 136.47 | 1,776,143 |
| 2025-07-09 | 140.29 | 141.65 | 140.07 | 141.27 | 136.52 | 2,172,314 |
| 2025-07-08 | 141.00 | 141.20 | 139.29 | 140.18 | 135.47 | 1,234,412 |
| 2025-07-07 | 141.45 | 141.87 | 140.90 | 141.02 | 136.28 | 2,604,919 |
| 2025-07-04 | 141.29 | 141.81 | 141.11 | 141.41 | 136.66 | 795,793 |
| 2025-07-03 | 141.25 | 141.84 | 140.83 | 141.53 | 136.77 | 1,758,210 |
| 2025-07-02 | 140.62 | 141.55 | 140.00 | 140.89 | 136.16 | 2,282,817 |
| 2025-06-30 | 138.94 | 140.79 | 138.47 | 140.52 | 135.80 | 5,800,457 |
| 2025-06-27 | 138.76 | 140.10 | 138.76 | 139.64 | 133.81 | 2,432,303 |
| 2025-06-26 | 137.66 | 138.83 | 137.59 | 138.81 | 133.01 | 3,316,858 |
| 2025-06-25 | 136.80 | 137.59 | 136.55 | 137.58 | 131.83 | 2,304,407 |
| 2025-06-24 | 137.00 | 137.89 | 137.00 | 137.32 | 131.58 | 2,118,245 |
| 2025-06-23 | 134.38 | 136.78 | 134.24 | 136.74 | 131.03 | 5,253,488 |
| 2025-06-20 | 135.96 | 135.96 | 134.71 | 135.40 | 129.74 | 3,282,135 |
| 2025-06-19 | 135.25 | 135.25 | 134.38 | 134.97 | 129.33 | 1,375,139 |
| 2025-06-18 | 135.64 | 136.22 | 134.96 | 135.09 | 129.45 | 892,448 |
| 2025-06-17 | 135.57 | 136.40 | 135.08 | 135.54 | 129.88 | 1,434,608 |
| 2025-06-16 | 135.47 | 136.55 | 135.45 | 135.94 | 130.26 | 2,542,140 |
| 2025-06-13 | 134.44 | 135.61 | 134.18 | 135.42 | 129.76 | 913,617 |
| 2025-06-12 | 134.47 | 135.17 | 133.89 | 135.00 | 129.36 | 949,030 |
| 2025-06-11 | 134.60 | 134.96 | 133.86 | 134.50 | 128.88 | 1,271,817 |
| 2025-06-10 | 134.78 | 135.20 | 134.31 | 134.49 | 128.87 | 1,262,107 |
| 2025-06-09 | 133.62 | 134.97 | 133.62 | 134.88 | 129.25 | 1,749,507 |
| 2025-06-06 | 134.10 | 134.32 | 133.41 | 133.80 | 128.21 | 1,467,278 |
| 2025-06-05 | 134.46 | 134.46 | 133.49 | 133.50 | 127.92 | 1,723,751 |
| 2025-06-04 | 134.11 | 134.52 | 133.38 | 134.39 | 128.78 | 1,515,944 |
| 2025-06-03 | 133.50 | 135.12 | 133.14 | 134.26 | 128.65 | 1,669,924 |
| 2025-06-02 | 134.66 | 134.90 | 132.72 | 133.59 | 128.01 | 1,340,387 |
| 2025-05-30 | 133.40 | 135.45 | 133.29 | 135.07 | 129.43 | 2,973,810 |
| 2025-05-29 | 134.91 | 135.54 | 132.88 | 133.57 | 127.99 | 2,666,639 |
| 2025-05-28 | 132.35 | 135.91 | 131.28 | 134.29 | 128.68 | 3,393,157 |
| 2025-05-27 | 128.73 | 129.64 | 128.73 | 129.36 | 123.96 | 2,826,928 |
| 2025-05-26 | 129.21 | 129.55 | 128.77 | 128.87 | 123.49 | 411,209 |
| 2025-05-23 | 127.83 | 129.19 | 127.50 | 129.13 | 123.74 | 863,135 |
| 2025-05-22 | 129.01 | 129.53 | 128.17 | 128.29 | 122.93 | 1,837,981 |
| 2025-05-21 | 128.05 | 129.35 | 127.87 | 129.18 | 123.78 | 2,494,696 |
| 2025-05-20 | 128.73 | 129.33 | 128.12 | 128.32 | 122.96 | 1,267,610 |
| 2025-05-16 | 127.70 | 128.74 | 127.47 | 128.60 | 123.23 | 977,374 |
| 2025-05-15 | 126.61 | 127.72 | 126.13 | 127.64 | 122.31 | 1,653,391 |
| 2025-05-14 | 126.09 | 126.89 | 125.96 | 126.11 | 120.84 | 1,752,979 |
| 2025-05-13 | 126.28 | 126.53 | 125.64 | 126.21 | 120.94 | 1,012,693 |
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.