National Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 126.20 | 126.96 | 125.45 | 126.02 | 120.76 | 1,460,823 |
| 2025-05-09 | 124.51 | 125.03 | 124.20 | 124.98 | 119.76 | 1,975,690 |
| 2025-05-08 | 124.00 | 124.75 | 123.68 | 124.34 | 119.15 | 1,162,094 |
| 2025-05-07 | 122.69 | 124.38 | 122.69 | 123.70 | 118.53 | 1,289,236 |
| 2025-05-06 | 121.94 | 123.30 | 121.94 | 122.48 | 117.36 | 1,207,130 |
| 2025-05-05 | 121.81 | 122.74 | 121.60 | 122.46 | 117.35 | 560,141 |
| 2025-05-02 | 122.00 | 122.25 | 120.53 | 122.00 | 116.90 | 1,174,443 |
| 2025-05-01 | 120.84 | 121.56 | 120.34 | 121.09 | 116.03 | 830,217 |
| 2025-04-30 | 120.00 | 121.25 | 119.44 | 121.08 | 116.02 | 2,262,350 |
| 2025-04-29 | 119.00 | 120.42 | 118.76 | 120.23 | 115.21 | 1,778,699 |
| 2025-04-28 | 118.87 | 119.59 | 118.73 | 119.39 | 114.40 | 2,605,362 |
| 2025-04-25 | 118.05 | 119.00 | 117.47 | 118.73 | 113.77 | 1,767,309 |
| 2025-04-24 | 117.53 | 118.67 | 116.89 | 118.48 | 113.53 | 806,089 |
| 2025-04-23 | 118.69 | 119.19 | 117.02 | 117.56 | 112.65 | 1,453,000 |
| 2025-04-22 | 115.96 | 117.48 | 115.81 | 116.88 | 112.00 | 1,948,390 |
| 2025-04-21 | 114.38 | 115.38 | 114.36 | 115.20 | 110.39 | 971,684 |
| 2025-04-17 | 115.25 | 116.26 | 114.69 | 115.68 | 110.85 | 1,525,224 |
| 2025-04-16 | 114.45 | 115.42 | 113.79 | 115.12 | 110.31 | 1,953,759 |
| 2025-04-15 | 114.23 | 114.77 | 113.38 | 114.53 | 109.75 | 2,215,041 |
| 2025-04-14 | 114.82 | 114.82 | 113.07 | 113.63 | 108.88 | 2,004,658 |
| 2025-04-11 | 109.82 | 114.07 | 109.67 | 113.39 | 108.65 | 2,664,212 |
| 2025-04-10 | 112.60 | 112.65 | 109.01 | 110.21 | 105.61 | 3,376,255 |
| 2025-04-09 | 106.67 | 114.61 | 106.67 | 113.98 | 109.22 | 3,660,282 |
| 2025-04-08 | 112.58 | 112.80 | 106.91 | 107.01 | 102.54 | 6,082,672 |
| 2025-04-07 | 109.53 | 113.50 | 109.51 | 110.64 | 106.02 | 3,814,963 |
| 2025-04-04 | 116.43 | 116.64 | 112.06 | 112.96 | 108.24 | 3,776,390 |
| 2025-04-03 | 119.61 | 120.34 | 118.23 | 118.51 | 113.56 | 2,728,800 |
| 2025-04-02 | 118.96 | 121.55 | 118.36 | 121.52 | 116.44 | 2,172,435 |
| 2025-04-01 | 119.02 | 119.91 | 117.61 | 119.68 | 114.68 | 2,117,283 |
| 2025-03-31 | 117.66 | 119.33 | 117.66 | 118.77 | 113.81 | 2,524,148 |
| 2025-03-28 | 119.94 | 120.81 | 119.08 | 119.22 | 113.15 | 2,116,451 |
| 2025-03-27 | 120.34 | 120.57 | 119.59 | 120.35 | 114.22 | 1,723,854 |
| 2025-03-26 | 120.36 | 120.88 | 120.25 | 120.47 | 114.33 | 780,410 |
| 2025-03-25 | 120.13 | 121.19 | 119.90 | 120.06 | 113.95 | 2,328,147 |
| 2025-03-24 | 119.00 | 120.00 | 118.71 | 119.87 | 113.77 | 2,638,961 |
| 2025-03-21 | 117.64 | 118.90 | 116.71 | 118.77 | 112.72 | 4,677,231 |
| 2025-03-20 | 117.88 | 118.22 | 117.30 | 118.01 | 112.00 | 1,787,486 |
| 2025-03-19 | 117.83 | 118.44 | 117.57 | 118.07 | 112.06 | 945,966 |
| 2025-03-18 | 118.53 | 118.53 | 116.95 | 117.89 | 111.89 | 825,937 |
| 2025-03-17 | 117.00 | 118.59 | 117.00 | 117.98 | 111.97 | 1,641,108 |
| 2025-03-14 | 115.59 | 117.30 | 115.45 | 116.96 | 111.00 | 1,795,225 |
| 2025-03-13 | 116.30 | 116.86 | 115.04 | 115.11 | 109.25 | 2,731,420 |
| 2025-03-12 | 116.79 | 116.90 | 115.60 | 116.24 | 110.32 | 3,246,638 |
| 2025-03-11 | 116.33 | 116.94 | 115.63 | 116.17 | 110.25 | 1,886,098 |
| 2025-03-10 | 116.50 | 117.30 | 116.27 | 116.84 | 110.89 | 2,379,031 |
| 2025-03-07 | 115.92 | 117.75 | 115.56 | 117.42 | 111.44 | 1,367,804 |
| 2025-03-06 | 115.02 | 116.33 | 114.37 | 115.91 | 110.01 | 2,872,308 |
| 2025-03-05 | 117.00 | 117.20 | 115.75 | 116.31 | 110.39 | 1,899,938 |
| 2025-03-04 | 117.50 | 118.80 | 116.10 | 117.56 | 111.57 | 2,418,763 |
| 2025-03-03 | 120.26 | 121.14 | 117.56 | 118.63 | 112.59 | 2,172,605 |
| 2025-02-28 | 119.97 | 120.44 | 118.23 | 120.41 | 114.28 | 4,166,577 |
| 2025-02-27 | 120.61 | 121.80 | 119.21 | 120.01 | 113.90 | 2,171,167 |
| 2025-02-26 | 127.44 | 127.70 | 120.46 | 120.47 | 114.33 | 3,533,333 |
| 2025-02-25 | 125.42 | 127.67 | 124.68 | 127.44 | 120.95 | 2,038,964 |
| 2025-02-24 | 124.61 | 125.24 | 124.13 | 125.03 | 118.66 | 1,255,355 |
| 2025-02-21 | 123.59 | 125.21 | 123.27 | 124.43 | 118.09 | 1,431,866 |
| 2025-02-20 | 124.00 | 124.25 | 123.09 | 123.48 | 117.19 | 1,092,933 |
| 2025-02-19 | 124.55 | 125.13 | 123.57 | 123.99 | 117.68 | 1,315,368 |
| 2025-02-18 | 125.91 | 126.27 | 124.86 | 125.05 | 118.68 | 1,207,461 |
| 2025-02-14 | 126.80 | 127.20 | 125.66 | 126.23 | 119.80 | 1,523,341 |
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.