National Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 126.81 | 126.88 | 125.53 | 126.65 | 120.20 | 853,396 |
| 2025-02-12 | 125.31 | 126.81 | 125.31 | 126.50 | 120.06 | 1,276,976 |
| 2025-02-11 | 125.14 | 125.72 | 124.12 | 125.46 | 119.07 | 1,060,782 |
| 2025-02-10 | 125.50 | 125.62 | 124.27 | 125.25 | 118.87 | 945,785 |
| 2025-02-07 | 126.87 | 126.87 | 124.66 | 125.23 | 118.85 | 1,166,298 |
| 2025-02-06 | 127.04 | 127.48 | 126.30 | 126.49 | 120.05 | 1,340,168 |
| 2025-02-05 | 126.24 | 126.60 | 124.91 | 126.55 | 120.10 | 1,550,110 |
| 2025-02-04 | 127.97 | 129.59 | 125.82 | 125.93 | 119.52 | 3,753,881 |
| 2025-02-03 | 120.16 | 128.62 | 120.04 | 127.37 | 120.88 | 5,711,727 |
| 2025-01-31 | 131.20 | 131.20 | 128.70 | 128.99 | 122.42 | 1,782,721 |
| 2025-01-30 | 129.85 | 131.79 | 129.66 | 131.21 | 124.53 | 2,326,468 |
| 2025-01-29 | 129.42 | 130.00 | 128.91 | 129.50 | 122.90 | 1,363,108 |
| 2025-01-28 | 130.09 | 130.35 | 129.18 | 129.46 | 122.87 | 1,143,822 |
| 2025-01-27 | 130.81 | 131.22 | 129.82 | 130.09 | 123.46 | 1,179,167 |
| 2025-01-24 | 130.26 | 131.56 | 130.26 | 131.05 | 124.38 | 2,719,292 |
| 2025-01-23 | 129.31 | 130.72 | 128.36 | 130.48 | 123.83 | 2,163,021 |
| 2025-01-22 | 131.81 | 132.40 | 129.84 | 130.05 | 123.43 | 1,108,371 |
| 2025-01-21 | 129.72 | 131.96 | 129.34 | 131.95 | 125.23 | 1,072,963 |
| 2025-01-20 | 128.54 | 130.35 | 128.50 | 130.06 | 123.44 | 496,725 |
| 2025-01-17 | 131.37 | 131.59 | 127.26 | 128.79 | 122.23 | 1,909,848 |
| 2025-01-16 | 132.82 | 133.02 | 130.97 | 131.37 | 124.68 | 1,010,494 |
| 2025-01-15 | 133.15 | 133.36 | 132.11 | 132.66 | 125.90 | 784,396 |
| 2025-01-14 | 131.89 | 132.90 | 131.70 | 132.25 | 125.51 | 1,076,849 |
| 2025-01-13 | 131.79 | 132.36 | 131.26 | 131.85 | 125.13 | 1,515,213 |
| 2025-01-10 | 132.44 | 132.80 | 131.64 | 132.49 | 125.74 | 1,973,877 |
| 2025-01-09 | 132.22 | 132.82 | 131.99 | 132.77 | 126.01 | 372,438 |
| 2025-01-08 | 131.55 | 132.88 | 131.16 | 132.27 | 125.53 | 2,462,189 |
| 2025-01-07 | 132.37 | 132.68 | 131.50 | 131.77 | 125.06 | 1,866,392 |
| 2025-01-06 | 132.75 | 133.58 | 132.03 | 132.18 | 125.45 | 1,859,536 |
| 2025-01-03 | 130.67 | 133.17 | 130.64 | 132.48 | 125.73 | 2,170,717 |
| 2025-01-02 | 131.25 | 131.54 | 129.68 | 130.48 | 123.83 | 1,703,727 |
| 2024-12-31 | 130.95 | 131.21 | 130.43 | 131.04 | 124.37 | 1,328,671 |
| 2024-12-30 | 130.66 | 131.28 | 130.38 | 130.89 | 124.22 | 2,011,080 |
| 2024-12-27 | 132.60 | 132.86 | 131.66 | 132.22 | 124.40 | 2,655,261 |
| 2024-12-24 | 132.56 | 133.15 | 132.42 | 132.70 | 124.86 | 501,424 |
| 2024-12-23 | 131.36 | 132.97 | 130.87 | 132.69 | 124.85 | 5,579,054 |
| 2024-12-20 | 131.00 | 132.78 | 130.11 | 131.91 | 124.11 | 4,502,128 |
| 2024-12-19 | 132.80 | 133.09 | 131.29 | 131.29 | 123.53 | 1,047,233 |
| 2024-12-18 | 132.19 | 133.68 | 132.12 | 132.74 | 124.89 | 1,654,389 |
| 2024-12-17 | 132.71 | 133.28 | 132.25 | 132.58 | 124.74 | 807,392 |
| 2024-12-16 | 133.53 | 134.28 | 133.08 | 133.37 | 125.49 | 876,684 |
| 2024-12-13 | 134.80 | 134.95 | 133.43 | 133.91 | 125.99 | 1,044,986 |
| 2024-12-12 | 133.89 | 134.55 | 133.22 | 134.46 | 126.51 | 1,468,255 |
| 2024-12-11 | 134.30 | 134.48 | 133.70 | 133.96 | 126.04 | 809,673 |
| 2024-12-10 | 135.00 | 135.53 | 133.63 | 133.87 | 125.96 | 2,666,882 |
| 2024-12-09 | 132.38 | 135.33 | 132.30 | 135.32 | 127.32 | 1,537,538 |
| 2024-12-06 | 134.88 | 134.88 | 131.20 | 132.75 | 124.90 | 3,351,019 |
| 2024-12-05 | 135.48 | 136.64 | 134.77 | 135.18 | 127.19 | 1,860,855 |
| 2024-12-04 | 137.85 | 137.96 | 135.09 | 135.39 | 127.39 | 3,326,696 |
| 2024-12-03 | 139.95 | 141.15 | 139.93 | 140.76 | 132.44 | 2,485,568 |
| 2024-12-02 | 138.99 | 140.09 | 138.00 | 139.97 | 131.70 | 3,547,816 |
| 2024-11-29 | 138.02 | 139.20 | 137.84 | 138.71 | 130.51 | 1,167,822 |
| 2024-11-28 | 138.63 | 139.18 | 137.80 | 137.92 | 129.77 | 574,033 |
| 2024-11-27 | 137.29 | 138.57 | 137.29 | 138.43 | 130.25 | 1,126,095 |
| 2024-11-26 | 137.00 | 137.75 | 136.68 | 137.43 | 129.31 | 2,824,207 |
| 2024-11-25 | 138.32 | 138.79 | 136.96 | 137.39 | 129.27 | 3,181,396 |
| 2024-11-22 | 137.18 | 138.10 | 137.15 | 137.81 | 129.66 | 876,104 |
| 2024-11-21 | 136.00 | 137.54 | 135.79 | 137.40 | 129.28 | 1,439,019 |
| 2024-11-20 | 136.75 | 137.22 | 135.91 | 137.09 | 128.99 | 994,814 |
| 2024-11-19 | 134.28 | 135.53 | 133.86 | 135.50 | 127.49 | 650,549 |
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.