National Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 204.32 | 205.90 | 202.51 | 204.20 | 204.20 | 1,540,257 |
| 2026-10-15 | 200.54 | 204.43 | 199.32 | 204.32 | 204.32 | 995,200 |
| 2026-10-14 | 201.01 | 201.46 | 198.56 | 200.54 | 200.54 | 1,173,100 |
| 2026-10-13 | 198.60 | 202.42 | 198.33 | 202.31 | 202.31 | 1,819,400 |
| 2026-10-09 | 195.57 | 198.20 | 194.89 | 198.06 | 198.06 | 872,200 |
| 2026-10-08 | 197.78 | 198.00 | 193.87 | 195.40 | 195.40 | 1,570,400 |
| 2026-10-07 | 202.94 | 203.43 | 198.44 | 198.70 | 198.70 | 1,088,900 |
| 2026-10-06 | 203.46 | 204.82 | 202.74 | 204.22 | 204.22 | 989,800 |
| 2026-10-05 | 202.53 | 203.34 | 200.71 | 202.65 | 202.65 | 1,526,300 |
| 2026-10-02 | 202.70 | 203.98 | 202.05 | 202.51 | 202.51 | 1,270,800 |
| 2026-10-01 | 203.31 | 203.91 | 199.98 | 202.44 | 202.44 | 1,199,200 |
| 2026-09-30 | 207.73 | 207.85 | 202.62 | 203.11 | 203.11 | 1,215,400 |
| 2026-09-29 | 209.99 | 210.62 | 206.27 | 207.80 | 207.80 | 1,692,300 |
| 2026-09-28 | 210.24 | 212.35 | 208.88 | 210.15 | 210.15 | 1,752,500 |
| 2026-09-25 | 209.10 | 213.10 | 209.04 | 212.23 | 210.91 | 2,810,006 |
| 2026-09-24 | 209.80 | 211.11 | 207.50 | 209.40 | 208.10 | 2,181,769 |
| 2026-09-23 | 213.50 | 214.79 | 209.65 | 209.80 | 208.50 | 1,677,897 |
| 2026-09-22 | 215.11 | 215.97 | 212.26 | 214.49 | 213.16 | 1,800,858 |
| 2026-09-21 | 213.75 | 215.20 | 211.66 | 214.84 | 213.50 | 1,891,416 |
| 2026-09-18 | 210.04 | 213.45 | 209.55 | 213.08 | 211.75 | 3,557,001 |
| 2026-09-17 | 211.38 | 212.04 | 209.80 | 211.08 | 209.77 | 2,533,194 |
| 2026-09-16 | 209.00 | 211.40 | 208.51 | 209.91 | 208.60 | 1,453,785 |
| 2026-09-15 | 211.10 | 211.30 | 206.75 | 208.67 | 207.37 | 1,010,721 |
| 2026-09-14 | 211.21 | 214.06 | 210.75 | 211.35 | 210.04 | 1,216,281 |
| 2026-09-11 | 212.00 | 212.89 | 210.37 | 212.09 | 210.77 | 1,341,961 |
| 2026-09-10 | 211.73 | 213.70 | 210.02 | 210.64 | 209.33 | 1,047,765 |
| 2026-09-09 | 213.48 | 213.53 | 210.61 | 211.64 | 210.32 | 790,256 |
| 2026-09-08 | 216.86 | 217.21 | 213.93 | 214.62 | 213.29 | 1,408,475 |
| 2026-09-04 | 217.77 | 219.50 | 217.25 | 217.91 | 216.55 | 1,270,269 |
| 2026-09-03 | 214.22 | 218.74 | 213.01 | 217.90 | 216.54 | 1,173,442 |
| 2026-09-02 | 209.50 | 213.99 | 209.28 | 213.99 | 212.66 | 1,924,084 |
| 2026-09-01 | 212.00 | 213.71 | 208.21 | 209.44 | 208.14 | 1,802,952 |
| 2026-08-31 | 212.85 | 214.64 | 211.98 | 212.67 | 211.35 | 1,815,766 |
| 2026-08-28 | 212.92 | 214.19 | 211.01 | 213.86 | 212.53 | 732,903 |
| 2026-08-27 | 214.35 | 215.32 | 209.53 | 212.93 | 211.61 | 2,724,892 |
| 2026-08-26 | 219.19 | 220.84 | 208.18 | 213.18 | 211.85 | 3,266,509 |
| 2026-08-25 | 217.07 | 222.83 | 217.07 | 222.53 | 221.15 | 1,704,444 |
| 2026-08-24 | 217.90 | 218.94 | 215.48 | 217.06 | 215.71 | 1,822,082 |
| 2026-08-21 | 218.22 | 221.20 | 217.92 | 218.34 | 216.98 | 1,064,555 |
| 2026-08-20 | 221.76 | 221.76 | 215.29 | 216.80 | 215.45 | 1,545,700 |
| 2026-08-19 | 228.00 | 228.00 | 220.90 | 222.05 | 220.67 | 1,716,692 |
| 2026-08-18 | 230.91 | 231.06 | 225.26 | 226.07 | 224.66 | 1,167,745 |
| 2026-08-17 | 230.73 | 233.69 | 230.73 | 231.70 | 230.26 | 952,025 |
| 2026-08-14 | 230.97 | 231.82 | 229.26 | 231.29 | 229.85 | 641,765 |
| 2026-08-13 | 229.35 | 231.95 | 229.35 | 230.97 | 229.53 | 544,849 |
| 2026-08-12 | 226.08 | 229.19 | 225.38 | 228.85 | 227.43 | 1,259,220 |
| 2026-08-11 | 226.50 | 227.67 | 224.39 | 225.10 | 223.70 | 1,538,571 |
| 2026-08-10 | 227.39 | 228.45 | 225.81 | 226.02 | 224.61 | 665,124 |
| 2026-08-07 | 226.89 | 227.91 | 224.56 | 227.57 | 226.15 | 1,032,622 |
| 2026-08-06 | 227.50 | 228.22 | 225.82 | 227.02 | 225.61 | 1,454,153 |
| 2026-08-05 | 223.00 | 228.27 | 220.58 | 226.50 | 225.09 | 1,037,077 |
| 2026-08-04 | 229.53 | 229.98 | 225.59 | 226.10 | 224.69 | 994,138 |
| 2026-07-31 | 227.58 | 229.60 | 226.75 | 226.75 | 225.34 | 959,961 |
| 2026-07-30 | 224.75 | 227.58 | 223.45 | 227.10 | 225.69 | 756,011 |
| 2026-07-29 | 229.71 | 229.95 | 222.27 | 223.08 | 221.69 | 1,566,168 |
| 2026-07-28 | 228.42 | 231.03 | 225.43 | 230.99 | 229.55 | 1,798,730 |
| 2026-07-27 | 228.80 | 230.00 | 226.76 | 228.42 | 227.00 | 1,309,213 |
| 2026-07-24 | 226.48 | 229.23 | 226.39 | 227.40 | 225.99 | 888,848 |
| 2026-07-23 | 226.06 | 227.61 | 225.02 | 226.28 | 224.87 | 1,183,670 |
| 2026-07-22 | 228.20 | 230.00 | 227.00 | 228.01 | 226.59 | 1,175,331 |
Page 1 of 3 · 125 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.