National Bank of Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	102.34	102.44	101.60	101.77	101.77	0.06%	66,532
Jun 26, 2025	100.99	101.71	100.95	101.71	101.71	1.60%	51,986
Jun 25, 2025	99.51	100.11	99.51	100.11	100.11	0.13%	49,270
Jun 24, 2025	100.47	100.62	99.98	99.98	99.98	0.91%	28,622
Jun 23, 2025	99.25	99.25	99.00	99.08	99.08	0.56%	71,523
Jun 20, 2025	98.20	98.76	98.20	98.53	98.53	-0.24%	47,103
Jun 18, 2025	99.40	99.40	98.77	98.77	98.77	-0.65%	14,718
Jun 17, 2025	99.29	99.47	99.29	99.42	99.42	-0.68%	64,759
Jun 16, 2025	100.34	100.53	100.05	100.10	100.10	0.72%	37,446
Jun 13, 2025	99.05	99.63	99.05	99.38	99.38	0.21%	103,094
Jun 12, 2025	99.05	99.28	99.05	99.17	99.17	0.83%	36,101
Jun 11, 2025	98.20	98.41	98.20	98.35	98.35	0.10%	63,082
Jun 10, 2025	98.71	98.81	98.25	98.25	98.25	-0.20%	65,984
Jun 9, 2025	97.58	98.49	97.58	98.44	98.44	0.59%	21,606
Jun 6, 2025	97.81	98.09	97.54	97.87	97.87	0.09%	4,131
Jun 5, 2025	98.09	98.09	97.78	97.78	97.78	-0.12%	89,337
Jun 4, 2025	98.13	98.13	97.82	97.90	97.90	-0.26%	104,635
Jun 3, 2025	97.30	98.30	97.23	98.16	98.16	0.65%	9,847
Jun 2, 2025	97.45	97.53	97.13	97.53	97.53	-0.92%	145,897
May 30, 2025	97.41	98.52	97.41	98.44	98.44	1.86%	178,857
May 29, 2025	96.76	96.82	96.31	96.64	96.64	-0.41%	84,614
May 28, 2025	96.45	98.22	96.29	97.04	97.04	3.83%	50,940
May 27, 2025	94.01	94.01	93.46	93.46	93.46	-0.63%	23,718
May 23, 2025	93.67	94.07	93.67	94.05	94.05	1.33%	19,815
May 22, 2025	92.62	93.38	92.62	92.82	92.82	-0.41%	88,827
May 21, 2025	92.85	93.42	92.79	93.20	93.20	1.18%	136,274
May 20, 2025	92.72	92.72	92.11	92.11	92.11	-4.05%	58,851
May 19, 2025	95.99	96.00	95.99	96.00	96.00	4.47%	1,646
May 16, 2025	91.49	91.89	91.49	91.89	91.89	0.57%	47,016
May 15, 2025	91.19	91.37	91.19	91.37	91.37	0.83%	55,400
May 14, 2025	90.47	90.62	90.44	90.62	90.62	0.14%	81,737
May 13, 2025	90.42	90.49	90.20	90.49	90.49	0.32%	16,090
May 12, 2025	90.22	90.41	90.18	90.20	90.20	0.68%	135,655
May 9, 2025	89.31	89.59	89.31	89.59	89.59	0.35%	153,251
May 8, 2025	89.41	89.50	89.19	89.28	89.28	-0.10%	61,781
May 7, 2025	89.78	89.82	89.37	89.37	89.37	0.52%	102,206
May 6, 2025	89.47	89.47	88.88	88.91	88.91	0.37%	39,016
May 5, 2025	88.44	88.70	88.37	88.58	88.58	0.43%	9,807
May 2, 2025	88.21	88.35	88.20	88.20	88.20	0.80%	14,799
May 1, 2025	87.49	87.69	86.99	87.50	87.50	0.05%	39,550
Apr 30, 2025	86.58	87.46	86.40	87.46	87.46	0.97%	129,097
Apr 29, 2025	86.52	86.74	86.52	86.62	86.62	0.58%	1,960
Apr 28, 2025	86.02	86.28	85.99	86.12	86.12	0.80%	4,164
Apr 25, 2025	85.50	85.50	85.42	85.44	85.44	-0.09%	6,963
Apr 24, 2025	80.30	85.52	80.30	85.52	85.52	0.93%	11,077
Apr 23, 2025	85.70	85.70	84.28	84.73	84.73	0.26%	30,975
Apr 22, 2025	84.40	84.80	84.40	84.51	84.51	1.91%	59,085
Apr 21, 2025	83.48	83.48	82.78	82.93	82.93	-0.80%	65,493
Apr 17, 2025	82.69	84.03	82.69	83.60	83.60	1.10%	23,933
Apr 16, 2025	82.89	82.89	82.28	82.69	82.69	1.17%	159,874