National Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 133.52 | 135.25 | 133.02 | 135.20 | 127.21 | 1,188,912 |
| 2024-11-15 | 133.42 | 133.69 | 132.89 | 133.67 | 125.77 | 1,052,464 |
| 2024-11-14 | 132.77 | 133.32 | 132.21 | 133.21 | 125.34 | 897,726 |
| 2024-11-13 | 132.75 | 132.98 | 131.88 | 132.51 | 124.68 | 492,868 |
| 2024-11-12 | 133.37 | 133.37 | 132.36 | 132.77 | 124.92 | 896,426 |
| 2024-11-11 | 134.01 | 134.46 | 132.87 | 132.92 | 125.06 | 889,782 |
| 2024-11-08 | 132.82 | 133.91 | 132.53 | 133.91 | 125.99 | 636,299 |
| 2024-11-07 | 133.00 | 133.43 | 132.60 | 133.11 | 125.24 | 779,765 |
| 2024-11-06 | 135.00 | 135.00 | 132.16 | 133.38 | 125.50 | 1,114,324 |
| 2024-11-05 | 132.47 | 133.03 | 132.19 | 132.80 | 124.95 | 1,231,616 |
| 2024-11-04 | 132.12 | 132.51 | 131.62 | 132.40 | 124.57 | 1,185,478 |
| 2024-11-01 | 133.03 | 133.26 | 131.81 | 132.14 | 124.33 | 1,481,695 |
| 2024-10-31 | 134.16 | 134.19 | 132.64 | 132.80 | 124.95 | 1,932,565 |
| 2024-10-30 | 132.80 | 134.23 | 132.40 | 134.23 | 126.30 | 1,117,218 |
| 2024-10-29 | 132.97 | 133.58 | 132.31 | 133.37 | 125.49 | 853,975 |
| 2024-10-28 | 131.67 | 133.30 | 131.67 | 132.97 | 125.11 | 1,419,589 |
| 2024-10-25 | 131.70 | 132.46 | 131.26 | 131.67 | 123.89 | 1,064,771 |
| 2024-10-24 | 130.82 | 131.88 | 130.46 | 131.76 | 123.97 | 1,142,744 |
| 2024-10-23 | 130.75 | 131.41 | 130.34 | 131.15 | 123.40 | 1,353,994 |
| 2024-10-22 | 130.17 | 131.18 | 129.81 | 131.11 | 123.36 | 3,329,712 |
| 2024-10-21 | 130.98 | 131.69 | 129.97 | 130.65 | 122.93 | 2,243,815 |
| 2024-10-18 | 131.49 | 131.72 | 130.54 | 131.32 | 123.56 | 1,675,136 |
| 2024-10-17 | 131.94 | 132.67 | 131.33 | 131.55 | 123.77 | 1,727,237 |
| 2024-10-16 | 131.23 | 132.30 | 130.87 | 131.71 | 123.92 | 1,598,711 |
| 2024-10-15 | 130.76 | 131.53 | 130.52 | 131.49 | 123.72 | 1,423,727 |
| 2024-10-11 | 128.90 | 130.83 | 128.67 | 130.35 | 122.64 | 1,791,119 |
| 2024-10-10 | 128.86 | 129.48 | 127.88 | 128.73 | 121.12 | 1,331,944 |
| 2024-10-09 | 128.39 | 129.34 | 128.39 | 129.01 | 121.38 | 1,445,396 |
| 2024-10-08 | 127.75 | 128.97 | 127.75 | 128.65 | 121.05 | 1,262,211 |
| 2024-10-07 | 127.96 | 128.37 | 127.03 | 127.82 | 120.26 | 2,243,007 |
| 2024-10-04 | 128.36 | 128.36 | 127.60 | 128.15 | 120.57 | 1,969,171 |
| 2024-10-03 | 127.94 | 128.27 | 127.52 | 127.84 | 120.28 | 1,890,966 |
| 2024-10-02 | 127.31 | 128.43 | 126.91 | 128.40 | 120.81 | 928,658 |
| 2024-10-01 | 127.37 | 127.57 | 126.48 | 127.41 | 119.88 | 3,965,881 |
| 2024-09-30 | 126.26 | 127.94 | 126.24 | 127.74 | 120.19 | 2,839,837 |
| 2024-09-27 | 127.50 | 127.51 | 126.35 | 126.71 | 119.22 | 6,504,327 |
| 2024-09-26 | 126.87 | 128.67 | 126.85 | 128.10 | 119.49 | 2,155,506 |
| 2024-09-25 | 126.79 | 127.48 | 126.48 | 127.30 | 118.75 | 2,847,272 |
| 2024-09-24 | 128.00 | 128.00 | 126.43 | 126.67 | 118.16 | 1,817,052 |
| 2024-09-23 | 127.21 | 127.90 | 126.01 | 127.48 | 118.91 | 4,434,571 |
| 2024-09-20 | 127.50 | 127.51 | 126.15 | 127.22 | 118.67 | 3,129,443 |
| 2024-09-19 | 127.65 | 128.33 | 126.81 | 128.05 | 119.45 | 2,473,669 |
| 2024-09-18 | 127.27 | 127.41 | 126.35 | 126.85 | 118.33 | 1,041,288 |
| 2024-09-17 | 127.00 | 127.43 | 126.53 | 127.37 | 118.81 | 2,110,574 |
| 2024-09-16 | 127.72 | 127.99 | 126.36 | 126.88 | 118.35 | 1,484,073 |
| 2024-09-13 | 128.00 | 128.37 | 126.70 | 127.21 | 118.66 | 1,175,270 |
| 2024-09-12 | 127.80 | 128.24 | 126.92 | 127.73 | 119.15 | 1,127,717 |
| 2024-09-11 | 124.77 | 128.17 | 124.68 | 127.80 | 119.21 | 1,882,022 |
| 2024-09-10 | 124.66 | 125.19 | 123.83 | 124.66 | 116.28 | 1,778,151 |
| 2024-09-09 | 124.19 | 124.86 | 123.73 | 124.59 | 116.22 | 2,448,797 |
| 2024-09-06 | 124.32 | 124.70 | 123.30 | 123.47 | 115.17 | 2,368,547 |
| 2024-09-05 | 124.19 | 124.86 | 123.50 | 124.12 | 115.78 | 1,118,518 |
| 2024-09-04 | 123.46 | 124.39 | 123.26 | 124.26 | 115.91 | 1,730,747 |
| 2024-09-03 | 123.30 | 124.39 | 123.00 | 123.79 | 115.47 | 1,170,218 |
| 2024-08-30 | 123.83 | 124.30 | 123.04 | 123.49 | 115.19 | 1,777,418 |
| 2024-08-29 | 126.60 | 126.87 | 123.71 | 124.00 | 115.67 | 2,648,617 |
| 2024-08-28 | 123.51 | 127.22 | 122.24 | 126.91 | 118.38 | 2,588,897 |
| 2024-08-27 | 119.56 | 120.71 | 119.56 | 119.89 | 111.83 | 1,021,990 |
| 2024-08-26 | 120.00 | 120.80 | 119.98 | 120.63 | 112.52 | 800,042 |
| 2024-08-23 | 119.38 | 120.18 | 119.30 | 119.96 | 111.90 | 841,936 |
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.