National Bank of Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	107.37	107.49	107.37	107.46	107.46	0.76%	39,415
Aug 11, 2025	106.65	106.65	106.65	106.65	106.65	0.17%	2,866
Aug 8, 2025	106.30	106.59	106.30	106.47	106.47	0.53%	8,071
Aug 7, 2025	106.27	106.27	105.86	105.91	105.91	0.12%	17,093
Aug 6, 2025	105.67	105.92	105.67	105.78	105.78	1.17%	121,178
Aug 5, 2025	105.00	105.00	104.50	104.56	104.56	2.50%	55,092
Aug 4, 2025	99.00	104.00	99.00	102.00	102.00	-1.75%	1,212
Aug 1, 2025	102.96	103.94	102.96	103.82	103.82	0.06%	6,302
Jul 31, 2025	103.58	103.76	103.58	103.76	103.76	-0.44%	17,903
Jul 30, 2025	105.25	105.25	104.21	104.21	104.21	-0.81%	32,673
Jul 29, 2025	105.10	105.17	105.03	105.06	105.06	-	116,102
Jul 28, 2025	105.20	105.20	104.93	105.06	105.06	-0.37%	6,709
Jul 25, 2025	105.33	105.45	105.27	105.45	105.45	-0.60%	14,880
Jul 24, 2025	106.09	106.09	106.09	106.09	106.09	0.31%	66,821
Jul 23, 2025	105.15	105.76	105.15	105.76	105.76	0.84%	6,643
Jul 22, 2025	104.84	104.95	104.84	104.88	104.88	0.71%	26,993
Jul 21, 2025	104.14	104.14	104.14	104.14	104.14	-	34,187
Jul 18, 2025	104.14	104.14	104.14	104.14	104.14	0.25%	27,830
Jul 17, 2025	103.13	103.88	103.13	103.88	103.88	0.81%	8,502
Jul 16, 2025	102.34	103.05	102.34	103.05	103.05	0.36%	36,071
Jul 15, 2025	102.68	102.68	102.68	102.68	102.68	-0.08%	38,670
Jul 14, 2025	102.64	102.80	102.62	102.76	102.76	0.04%	12,044
Jul 11, 2025	102.72	102.72	102.72	102.72	102.72	-0.69%	50,131
Jul 10, 2025	103.43	103.43	103.43	103.43	103.43	-	9,847
Jul 9, 2025	102.79	103.43	102.66	103.43	103.43	1.09%	21,454
Jul 8, 2025	102.47	102.47	101.96	102.31	102.31	-1.20%	71,980
Jul 7, 2025	103.85	103.85	103.55	103.55	103.55	-0.69%	77,154
Jul 3, 2025	104.01	104.27	103.97	104.27	104.27	0.41%	10,658
Jul 2, 2025	102.83	104.04	102.83	103.84	103.84	2.50%	31,987
Jul 1, 2025	101.30	101.30	101.30	101.30	101.30	-1.75%	424
Jun 30, 2025	102.13	103.22	102.13	103.11	103.11	1.32%	45,042
Jun 27, 2025	102.34	102.44	101.60	101.77	100.93	0.06%	66,532
Jun 26, 2025	100.99	101.71	100.95	101.71	100.86	1.60%	51,986
Jun 25, 2025	99.51	100.11	99.51	100.11	99.28	0.13%	49,270
Jun 24, 2025	100.47	100.62	99.98	99.98	99.15	0.91%	28,622
Jun 23, 2025	99.25	99.25	99.00	99.08	98.26	0.56%	71,523
Jun 20, 2025	98.20	98.76	98.20	98.53	97.71	-0.24%	47,103
Jun 18, 2025	99.40	99.40	98.77	98.77	97.95	-0.65%	14,718
Jun 17, 2025	99.29	99.47	99.29	99.42	98.60	-0.68%	64,759
Jun 16, 2025	100.34	100.53	100.05	100.10	99.27	0.72%	37,446
Jun 13, 2025	99.05	99.63	99.05	99.38	98.56	0.21%	103,094
Jun 12, 2025	99.05	99.28	99.05	99.17	98.35	0.83%	36,101
Jun 11, 2025	98.20	98.41	98.20	98.35	97.53	0.10%	63,082
Jun 10, 2025	98.71	98.81	98.25	98.25	97.43	-0.20%	65,984
Jun 9, 2025	97.58	98.49	97.58	98.44	97.62	0.59%	21,606
Jun 6, 2025	97.81	98.09	97.54	97.87	97.05	0.09%	4,131
Jun 5, 2025	98.09	98.09	97.78	97.78	96.97	-0.12%	89,337
Jun 4, 2025	98.13	98.13	97.82	97.90	97.09	-0.26%	104,635
Jun 3, 2025	97.30	98.30	97.23	98.16	97.35	0.65%	9,847
Jun 2, 2025	97.45	97.53	97.13	97.53	96.72	-0.92%	145,897