National Bank of Canada (TSX:NA)
Canada
· Delayed Price · Currency is CAD 150.64
+0.74 (0.49%)
Sep 26, 2025, 4:00 PM EDT
National Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 150.24 | 151.17 | 150.04 | 150.64 | 150.64 | 0.49% | 1,852,500 |
| Sep 25, 2025 | 151.69 | 152.26 | 149.74 | 149.90 | 149.90 | -1.72% | 2,411,100 |
| Sep 24, 2025 | 151.60 | 152.85 | 151.52 | 152.53 | 152.53 | 0.60% | 2,888,542 |
| Sep 23, 2025 | 152.99 | 152.99 | 151.18 | 151.62 | 151.62 | -0.22% | 4,608,500 |
| Sep 22, 2025 | 151.73 | 152.75 | 151.11 | 151.95 | 151.95 | -0.03% | 1,972,800 |
| Sep 19, 2025 | 155.00 | 155.00 | 150.77 | 152.00 | 152.00 | 1.22% | 2,988,293 |
| Sep 18, 2025 | 150.39 | 151.12 | 150.01 | 150.17 | 150.17 | -0.09% | 1,095,414 |
| Sep 17, 2025 | 150.07 | 151.25 | 149.66 | 150.30 | 150.30 | -0.05% | 884,915 |
| Sep 16, 2025 | 150.76 | 150.88 | 150.07 | 150.37 | 150.37 | -0.18% | 2,152,100 |
| Sep 15, 2025 | 149.55 | 150.75 | 149.55 | 150.64 | 150.64 | 0.80% | 1,534,735 |
| Sep 12, 2025 | 149.51 | 150.23 | 149.21 | 149.45 | 149.45 | -0.03% | 1,114,608 |
| Sep 11, 2025 | 148.41 | 149.94 | 148.23 | 149.50 | 149.50 | 0.80% | 1,376,100 |
| Sep 10, 2025 | 147.59 | 148.75 | 147.43 | 148.31 | 148.31 | 0.64% | 1,324,722 |
| Sep 9, 2025 | 145.78 | 147.48 | 145.60 | 147.37 | 147.37 | 1.02% | 1,678,100 |
| Sep 8, 2025 | 145.80 | 146.17 | 145.04 | 145.88 | 145.88 | -0.02% | 1,079,200 |
| Sep 5, 2025 | 144.52 | 146.28 | 144.52 | 145.91 | 145.91 | 1.04% | 990,711 |
| Sep 4, 2025 | 144.48 | 145.19 | 143.29 | 144.41 | 144.41 | -0.10% | 1,539,600 |
| Sep 3, 2025 | 144.50 | 145.03 | 144.12 | 144.56 | 144.56 | -0.11% | 1,039,400 |
| Sep 2, 2025 | 143.85 | 144.82 | 143.20 | 144.72 | 144.72 | 0.25% | 2,785,024 |
| Aug 29, 2025 | 143.11 | 145.21 | 142.99 | 144.36 | 144.36 | 0.66% | 1,755,403 |
| Aug 28, 2025 | 145.32 | 145.53 | 142.52 | 143.41 | 143.41 | -0.90% | 2,523,900 |
| Aug 27, 2025 | 142.27 | 145.72 | 141.46 | 144.71 | 144.71 | -3.79% | 4,958,615 |
| Aug 26, 2025 | 150.26 | 150.78 | 148.82 | 150.41 | 150.41 | -0.09% | 1,908,900 |
| Aug 25, 2025 | 151.33 | 151.50 | 150.05 | 150.54 | 150.54 | -0.67% | 2,320,200 |
| Aug 22, 2025 | 151.18 | 151.97 | 151.18 | 151.55 | 151.55 | 0.48% | 1,074,600 |
| Aug 21, 2025 | 150.20 | 150.90 | 150.12 | 150.82 | 150.82 | 0.37% | 811,834 |
| Aug 20, 2025 | 150.92 | 151.00 | 149.54 | 150.27 | 150.27 | -0.50% | 1,727,245 |
| Aug 19, 2025 | 150.80 | 151.31 | 150.74 | 151.02 | 151.02 | 0.26% | 779,200 |
| Aug 18, 2025 | 150.60 | 151.00 | 150.04 | 150.63 | 150.63 | 0.08% | 440,607 |
| Aug 15, 2025 | 149.85 | 151.40 | 149.81 | 150.51 | 150.51 | 0.39% | 995,000 |
| Aug 14, 2025 | 148.78 | 149.93 | 148.24 | 149.93 | 149.93 | 0.56% | 1,104,600 |
| Aug 13, 2025 | 148.37 | 149.72 | 148.37 | 149.09 | 149.09 | 0.68% | 1,545,542 |
| Aug 12, 2025 | 147.14 | 148.12 | 146.99 | 148.09 | 148.09 | 0.78% | 878,603 |
| Aug 11, 2025 | 146.54 | 147.34 | 146.54 | 146.94 | 146.94 | 0.17% | 1,382,400 |
| Aug 8, 2025 | 146.05 | 146.86 | 146.00 | 146.69 | 146.69 | 0.47% | 749,820 |
| Aug 7, 2025 | 145.39 | 146.47 | 145.39 | 146.00 | 146.00 | 0.57% | 964,800 |
| Aug 6, 2025 | 144.99 | 145.62 | 144.23 | 145.17 | 145.17 | 0.28% | 802,300 |
| Aug 5, 2025 | 144.24 | 145.22 | 143.90 | 144.77 | 144.77 | 0.96% | 981,300 |
| Aug 1, 2025 | 143.25 | 143.69 | 142.26 | 143.40 | 143.40 | -0.51% | 907,735 |
| Jul 31, 2025 | 144.03 | 144.27 | 142.87 | 144.13 | 144.13 | 0.05% | 1,104,404 |
| Jul 30, 2025 | 144.75 | 145.70 | 143.87 | 144.06 | 144.06 | -0.62% | 2,329,800 |
| Jul 29, 2025 | 144.79 | 145.25 | 144.43 | 144.96 | 144.96 | 0.35% | 1,408,108 |
| Jul 28, 2025 | 144.65 | 144.82 | 143.92 | 144.45 | 144.45 | -0.12% | 470,538 |
| Jul 25, 2025 | 144.71 | 144.80 | 143.96 | 144.62 | 144.62 | -0.01% | 890,700 |
| Jul 24, 2025 | 144.23 | 144.80 | 143.93 | 144.64 | 144.64 | 0.49% | 3,045,405 |
| Jul 23, 2025 | 142.89 | 144.17 | 142.60 | 143.94 | 143.94 | 0.80% | 952,532 |
| Jul 22, 2025 | 142.34 | 142.96 | 142.03 | 142.80 | 142.80 | 0.18% | 2,123,600 |
| Jul 21, 2025 | 143.39 | 143.39 | 142.40 | 142.54 | 142.54 | -0.57% | 735,104 |
| Jul 18, 2025 | 142.89 | 143.40 | 142.52 | 143.36 | 143.36 | 0.43% | 699,500 |
| Jul 17, 2025 | 141.37 | 143.24 | 141.28 | 142.74 | 142.74 | 0.85% | 1,247,241 |