National Bank of Canada (NTIOF)
OTCMKTS
· Delayed Price · Currency is USD
90.20
+0.61 (0.68%)
May 12, 2025, 3:51 PM EDT
National Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 82.25 | 82.25 | 81.73 | 81.73 | 81.73 | -0.33% | 70,226 |
| Apr 14, 2025 | 82.05 | 82.10 | 81.43 | 82.00 | 82.00 | 0.47% | 50,641 |
| Apr 11, 2025 | 80.54 | 81.89 | 80.54 | 81.62 | 81.62 | 4.09% | 116,856 |
| Apr 10, 2025 | 79.34 | 79.34 | 78.38 | 78.41 | 78.41 | -2.96% | 58,763 |
| Apr 9, 2025 | 76.69 | 80.80 | 76.69 | 80.80 | 80.80 | 7.07% | 217,464 |
| Apr 8, 2025 | 78.73 | 79.74 | 75.46 | 75.46 | 75.46 | -3.60% | 326,422 |
| Apr 7, 2025 | 74.21 | 79.78 | 74.21 | 78.28 | 78.28 | -1.72% | 37,627 |
| Apr 4, 2025 | 81.79 | 81.79 | 78.87 | 79.65 | 79.65 | -5.45% | 153,043 |
| Apr 3, 2025 | 84.72 | 85.13 | 84.05 | 84.24 | 84.24 | -0.19% | 87,311 |
| Apr 2, 2025 | 82.95 | 84.40 | 82.95 | 84.40 | 84.40 | 1.26% | 55,482 |
| Apr 1, 2025 | 80.92 | 83.75 | 78.40 | 83.35 | 83.35 | 0.98% | 63,436 |
| Mar 31, 2025 | 82.56 | 82.92 | 82.45 | 82.54 | 82.54 | -0.91% | 108,158 |
| Mar 28, 2025 | 83.90 | 83.90 | 83.15 | 83.30 | 82.50 | -0.93% | 119,679 |
| Mar 27, 2025 | 83.75 | 84.12 | 83.69 | 84.08 | 83.28 | -0.31% | 113,306 |
| Mar 26, 2025 | 82.44 | 84.69 | 82.44 | 84.34 | 83.53 | 0.26% | 41,627 |
| Mar 25, 2025 | 84.00 | 84.39 | 83.88 | 84.12 | 83.32 | 0.70% | 12,360 |
| Mar 24, 2025 | 83.18 | 83.59 | 83.18 | 83.53 | 82.74 | 1.12% | 68,512 |
| Mar 21, 2025 | 81.77 | 82.61 | 81.77 | 82.61 | 81.82 | 0.19% | 193,939 |
| Mar 20, 2025 | 81.90 | 82.45 | 81.74 | 82.45 | 81.66 | -0.04% | 42,155 |
| Mar 19, 2025 | 82.56 | 82.56 | 82.00 | 82.48 | 81.69 | 0.54% | 11,894 |
| Mar 18, 2025 | 82.63 | 82.63 | 81.81 | 82.04 | 81.26 | -0.74% | 62,997 |
| Mar 17, 2025 | 82.29 | 82.70 | 82.17 | 82.65 | 81.86 | 1.39% | 12,162 |
| Mar 14, 2025 | 80.64 | 81.56 | 80.60 | 81.52 | 80.74 | 2.21% | 56,758 |
| Mar 13, 2025 | 80.80 | 80.85 | 79.76 | 79.76 | 79.00 | -1.38% | 49,409 |
| Mar 12, 2025 | 80.59 | 80.89 | 80.24 | 80.88 | 80.11 | 0.31% | 58,521 |
| Mar 11, 2025 | 80.59 | 80.90 | 79.88 | 80.63 | 79.86 | -0.16% | 168,684 |
| Mar 10, 2025 | 80.69 | 80.76 | 80.56 | 80.76 | 79.99 | -1.29% | 57,465 |
| Mar 7, 2025 | 80.70 | 81.86 | 80.70 | 81.82 | 81.04 | 0.86% | 32,120 |
| Mar 6, 2025 | 81.44 | 81.44 | 80.00 | 81.12 | 80.35 | 0.06% | 63,039 |
| Mar 5, 2025 | 81.11 | 81.25 | 80.36 | 81.07 | 80.30 | -0.18% | 41,019 |
| Mar 4, 2025 | 81.75 | 81.90 | 80.30 | 81.22 | 80.44 | -0.60% | 34,915 |
| Mar 3, 2025 | 83.96 | 83.96 | 81.11 | 81.71 | 80.93 | -1.76% | 45,579 |