Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

National Bank of Canada (NA) Price History

Daily open, high, low, close and volume for National Bank of Canada (NA) from 2025-10-09 to 2026-10-09, newest first.

‹ NA price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 195.57CAD 198.20CAD 194.89CAD 198.06872,200
2026-10-08CAD 197.78CAD 198.00CAD 193.87CAD 195.401,570,400
2026-10-07CAD 202.94CAD 203.43CAD 198.44CAD 198.701,088,900
2026-10-06CAD 203.46CAD 204.82CAD 202.74CAD 204.22989,800
2026-10-05CAD 202.53CAD 203.34CAD 200.71CAD 202.651,526,300
2026-10-02CAD 202.70CAD 203.98CAD 202.05CAD 202.511,270,800
2026-10-01CAD 203.31CAD 203.91CAD 199.98CAD 202.441,199,200
2026-09-30CAD 207.73CAD 207.85CAD 202.62CAD 203.111,215,400
2026-09-29CAD 209.99CAD 210.62CAD 206.27CAD 207.801,692,300
2026-09-28CAD 210.24CAD 212.35CAD 208.88CAD 210.151,752,500
2026-09-25CAD 209.10CAD 213.10CAD 209.04CAD 212.232,810,000
2026-09-24CAD 209.80CAD 211.11CAD 207.50CAD 209.402,181,800
2026-09-23CAD 213.50CAD 214.79CAD 209.65CAD 209.801,677,900
2026-09-22CAD 215.11CAD 215.97CAD 212.26CAD 214.491,800,900
2026-09-21CAD 213.75CAD 215.20CAD 211.66CAD 214.841,891,400
2026-09-18CAD 210.04CAD 213.45CAD 209.55CAD 213.083,557,000
2026-09-17CAD 211.38CAD 212.04CAD 209.80CAD 211.082,533,200
2026-09-16CAD 209.00CAD 211.40CAD 208.51CAD 209.911,453,800
2026-09-15CAD 211.10CAD 211.30CAD 206.75CAD 208.671,010,700
2026-09-14CAD 211.21CAD 214.06CAD 210.75CAD 211.351,216,300
2026-09-11CAD 212.00CAD 212.89CAD 210.37CAD 212.091,342,000
2026-09-10CAD 211.73CAD 213.70CAD 210.02CAD 210.641,047,800
2026-09-09CAD 213.48CAD 213.53CAD 210.61CAD 211.64790,300
2026-09-08CAD 216.86CAD 217.21CAD 213.93CAD 214.621,408,500
2026-09-04CAD 217.77CAD 219.50CAD 217.25CAD 217.911,270,300
2026-09-03CAD 214.22CAD 218.74CAD 213.01CAD 217.901,173,400
2026-09-02CAD 209.50CAD 213.99CAD 209.28CAD 213.991,924,100
2026-09-01CAD 212.00CAD 213.71CAD 208.21CAD 209.441,803,000
2026-08-31CAD 212.85CAD 214.64CAD 211.98CAD 212.671,815,800
2026-08-28CAD 212.92CAD 214.19CAD 211.01CAD 213.86732,900
2026-08-27CAD 214.35CAD 215.32CAD 209.53CAD 212.932,724,900
2026-08-26CAD 219.19CAD 220.84CAD 208.18CAD 213.183,266,500
2026-08-25CAD 217.07CAD 222.83CAD 217.07CAD 222.531,704,400
2026-08-24CAD 217.90CAD 218.94CAD 215.48CAD 217.061,822,100
2026-08-21CAD 218.22CAD 221.20CAD 217.92CAD 218.341,064,600
2026-08-20CAD 221.76CAD 221.76CAD 215.29CAD 216.801,545,700
2026-08-19CAD 228.00CAD 228.00CAD 220.90CAD 222.051,716,700
2026-08-18CAD 230.91CAD 231.06CAD 225.26CAD 226.071,167,700
2026-08-17CAD 230.73CAD 233.69CAD 230.73CAD 231.70952,000
2026-08-14CAD 230.97CAD 231.82CAD 229.26CAD 231.29641,800
2026-08-13CAD 229.35CAD 231.95CAD 229.35CAD 230.97544,800
2026-08-12CAD 226.08CAD 229.19CAD 225.38CAD 228.851,259,200
2026-08-11CAD 226.50CAD 227.67CAD 224.39CAD 225.101,538,600
2026-08-10CAD 227.39CAD 228.45CAD 225.81CAD 226.02665,100
2026-08-07CAD 226.89CAD 227.91CAD 224.56CAD 227.571,032,600
2026-08-06CAD 227.50CAD 228.22CAD 225.82CAD 227.021,454,200
2026-08-05CAD 223.00CAD 228.27CAD 220.58CAD 226.501,037,100
2026-08-04CAD 229.53CAD 229.98CAD 225.59CAD 226.10994,100
2026-07-31CAD 227.58CAD 229.60CAD 226.75CAD 226.75960,000
2026-07-30CAD 224.75CAD 227.58CAD 223.45CAD 227.10756,000
2026-07-29CAD 229.71CAD 229.95CAD 222.27CAD 223.081,566,200
2026-07-28CAD 228.42CAD 231.03CAD 225.43CAD 230.991,798,700
2026-07-27CAD 228.80CAD 230.00CAD 226.76CAD 228.421,309,200
2026-07-24CAD 226.48CAD 229.23CAD 226.39CAD 227.40888,800
2026-07-23CAD 226.06CAD 227.61CAD 225.02CAD 226.281,183,700
2026-07-22CAD 228.20CAD 230.00CAD 227.00CAD 228.011,175,300
2026-07-21CAD 228.18CAD 229.36CAD 226.61CAD 227.761,133,700
2026-07-20CAD 234.66CAD 235.30CAD 227.51CAD 227.631,366,200
2026-07-17CAD 232.66CAD 236.46CAD 231.34CAD 234.061,708,500
2026-07-16CAD 235.12CAD 237.13CAD 232.37CAD 234.34926,100
2026-07-15CAD 230.38CAD 235.37CAD 230.36CAD 235.32697,600
2026-07-14CAD 228.23CAD 231.69CAD 228.12CAD 230.09732,700
2026-07-13CAD 229.43CAD 230.95CAD 227.98CAD 228.33942,200
2026-07-10CAD 225.57CAD 230.09CAD 225.48CAD 229.93781,500
2026-07-09CAD 223.93CAD 226.19CAD 223.71CAD 224.95856,900
2026-07-08CAD 227.68CAD 228.11CAD 222.04CAD 223.121,203,900
2026-07-07CAD 226.33CAD 228.78CAD 224.96CAD 228.781,897,900
2026-07-06CAD 224.26CAD 227.04CAD 223.92CAD 226.751,421,800
2026-07-03CAD 221.88CAD 224.60CAD 221.79CAD 223.42692,400
2026-07-02CAD 225.31CAD 225.43CAD 219.52CAD 220.831,284,200
2026-06-30CAD 221.23CAD 224.37CAD 220.37CAD 223.911,795,400
2026-06-29CAD 221.47CAD 222.41CAD 219.87CAD 220.802,325,400
2026-06-26CAD 223.82CAD 224.00CAD 220.68CAD 222.031,046,900
2026-06-25CAD 224.73CAD 225.56CAD 222.74CAD 223.811,056,600
2026-06-24CAD 224.64CAD 225.38CAD 222.37CAD 224.092,150,000
2026-06-23CAD 222.11CAD 225.72CAD 221.35CAD 224.321,456,200
2026-06-22CAD 221.37CAD 223.63CAD 220.90CAD 223.101,544,900
2026-06-19CAD 222.20CAD 226.19CAD 221.45CAD 221.682,534,800
2026-06-18CAD 218.50CAD 222.85CAD 217.34CAD 220.412,163,300
2026-06-17CAD 214.12CAD 218.33CAD 214.12CAD 217.643,308,300
2026-06-16CAD 211.51CAD 214.15CAD 211.51CAD 214.001,671,800
2026-06-15CAD 212.00CAD 212.55CAD 209.83CAD 211.07961,600
2026-06-12CAD 209.50CAD 211.67CAD 209.40CAD 209.80990,000
2026-06-11CAD 206.98CAD 209.07CAD 205.95CAD 208.511,039,600
2026-06-10CAD 206.80CAD 208.25CAD 204.97CAD 205.871,072,200
2026-06-09CAD 205.01CAD 207.38CAD 204.75CAD 207.271,267,900
2026-06-08CAD 204.55CAD 206.26CAD 203.64CAD 204.40810,500
2026-06-05CAD 202.96CAD 205.30CAD 202.30CAD 204.351,243,900
2026-06-04CAD 200.36CAD 203.54CAD 200.21CAD 203.441,328,000
2026-06-03CAD 200.22CAD 202.37CAD 198.55CAD 200.001,172,700
2026-06-02CAD 197.49CAD 201.40CAD 196.70CAD 201.291,290,000
2026-06-01CAD 200.78CAD 201.33CAD 197.57CAD 197.891,375,900
2026-05-29CAD 202.60CAD 204.18CAD 199.87CAD 201.342,857,200
2026-05-28CAD 203.73CAD 206.41CAD 202.30CAD 202.841,866,800
2026-05-27CAD 210.00CAD 212.65CAD 202.06CAD 203.902,293,000
2026-05-26CAD 213.59CAD 214.47CAD 211.29CAD 212.401,137,500
2026-05-25CAD 212.93CAD 214.78CAD 212.73CAD 213.38677,300
2026-05-22CAD 212.88CAD 213.27CAD 210.90CAD 211.731,114,700
2026-05-21CAD 209.10CAD 212.55CAD 208.77CAD 211.47928,800
2026-05-20CAD 207.04CAD 210.20CAD 206.85CAD 209.801,111,600
2026-05-19CAD 204.35CAD 208.00CAD 203.25CAD 207.041,107,600
2026-05-15CAD 204.04CAD 205.23CAD 203.17CAD 204.621,360,400
2026-05-14CAD 203.76CAD 205.94CAD 203.16CAD 205.761,243,500
2026-05-13CAD 207.34CAD 207.94CAD 203.10CAD 204.641,208,000
2026-05-12CAD 206.91CAD 207.47CAD 204.85CAD 207.45889,300
2026-05-11CAD 207.40CAD 208.44CAD 205.60CAD 206.87772,400
2026-05-08CAD 207.15CAD 208.84CAD 206.85CAD 207.84857,700
2026-05-07CAD 207.71CAD 209.89CAD 204.35CAD 206.671,107,800
2026-05-06CAD 206.00CAD 209.79CAD 205.95CAD 207.301,644,500
2026-05-05CAD 203.53CAD 205.18CAD 203.48CAD 204.47504,400
2026-05-04CAD 205.18CAD 205.59CAD 202.40CAD 202.84965,700
2026-05-01CAD 205.25CAD 206.16CAD 204.00CAD 205.21754,900
2026-04-30CAD 201.42CAD 205.50CAD 201.42CAD 205.041,130,000
2026-04-29CAD 202.72CAD 203.50CAD 200.61CAD 201.17753,100
2026-04-28CAD 202.96CAD 203.99CAD 202.11CAD 202.40735,000
2026-04-27CAD 202.89CAD 203.63CAD 201.71CAD 202.672,176,000
2026-04-24CAD 201.85CAD 204.19CAD 200.51CAD 203.681,269,700
2026-04-23CAD 201.77CAD 203.83CAD 200.05CAD 201.781,269,400
2026-04-22CAD 202.40CAD 202.87CAD 201.50CAD 202.53631,400
2026-04-21CAD 203.44CAD 204.46CAD 201.51CAD 201.791,603,000
2026-04-20CAD 202.76CAD 203.68CAD 201.88CAD 203.681,138,300
2026-04-17CAD 199.82CAD 204.45CAD 199.62CAD 202.921,029,900
2026-04-16CAD 201.31CAD 201.41CAD 198.98CAD 199.08549,800
2026-04-15CAD 199.38CAD 200.95CAD 198.97CAD 200.91802,000
2026-04-14CAD 197.56CAD 200.05CAD 197.33CAD 199.051,033,600
2026-04-13CAD 195.03CAD 198.15CAD 193.67CAD 197.54790,000
2026-04-10CAD 193.51CAD 195.81CAD 193.43CAD 195.72927,700
2026-04-09CAD 189.97CAD 193.91CAD 189.97CAD 193.511,470,800
2026-04-08CAD 190.00CAD 191.00CAD 189.71CAD 190.271,353,100
2026-04-07CAD 186.36CAD 187.64CAD 185.73CAD 187.141,016,700
2026-04-06CAD 184.55CAD 187.06CAD 184.55CAD 186.56930,300
2026-04-02CAD 182.88CAD 185.62CAD 181.51CAD 185.011,449,000
2026-04-01CAD 181.46CAD 184.47CAD 181.40CAD 184.311,535,600
2026-03-31CAD 176.47CAD 180.37CAD 176.25CAD 180.011,646,200
2026-03-30CAD 176.17CAD 177.69CAD 174.36CAD 175.284,804,100
2026-03-27CAD 178.16CAD 178.79CAD 176.49CAD 177.492,192,800
2026-03-26CAD 179.92CAD 181.65CAD 178.72CAD 179.062,922,500
2026-03-25CAD 180.83CAD 181.95CAD 180.13CAD 181.231,633,900
2026-03-24CAD 177.81CAD 180.74CAD 177.12CAD 179.481,274,400
2026-03-23CAD 178.03CAD 179.97CAD 177.01CAD 179.183,610,500
2026-03-20CAD 177.85CAD 178.14CAD 174.15CAD 175.126,134,900
2026-03-19CAD 180.78CAD 181.09CAD 178.08CAD 178.252,347,200
2026-03-18CAD 182.51CAD 183.82CAD 181.50CAD 181.81645,200
2026-03-17CAD 183.79CAD 184.92CAD 182.46CAD 183.11752,200
2026-03-16CAD 181.18CAD 183.25CAD 180.77CAD 182.831,400,300
2026-03-13CAD 181.90CAD 182.81CAD 180.45CAD 180.57826,500
2026-03-12CAD 183.54CAD 183.77CAD 180.68CAD 181.331,184,700
2026-03-11CAD 183.72CAD 186.10CAD 183.72CAD 184.511,138,300
2026-03-10CAD 185.59CAD 186.63CAD 183.77CAD 183.941,744,000
2026-03-09CAD 183.97CAD 186.18CAD 181.60CAD 185.601,707,700
2026-03-06CAD 188.59CAD 188.97CAD 185.53CAD 186.261,325,600
2026-03-05CAD 191.17CAD 191.82CAD 189.55CAD 190.551,434,400
2026-03-04CAD 191.51CAD 192.24CAD 189.58CAD 192.011,050,700
2026-03-03CAD 188.49CAD 191.05CAD 186.12CAD 190.981,808,700
2026-03-02CAD 188.37CAD 191.39CAD 187.07CAD 190.801,661,100
2026-02-27CAD 191.88CAD 193.71CAD 189.95CAD 190.373,115,600
2026-02-26CAD 188.44CAD 192.52CAD 186.20CAD 192.411,550,800
2026-02-25CAD 181.81CAD 190.09CAD 181.06CAD 189.232,457,900
2026-02-24CAD 178.74CAD 179.49CAD 176.82CAD 177.461,024,500
2026-02-23CAD 178.70CAD 180.39CAD 177.95CAD 178.451,289,400
2026-02-20CAD 176.37CAD 178.85CAD 176.17CAD 178.701,582,600
2026-02-19CAD 176.27CAD 176.72CAD 175.50CAD 176.531,737,600
2026-02-18CAD 173.71CAD 176.57CAD 173.00CAD 176.501,276,200
2026-02-17CAD 174.52CAD 175.70CAD 172.23CAD 172.831,229,000
2026-02-13CAD 173.24CAD 175.08CAD 172.44CAD 174.781,278,300
2026-02-12CAD 173.90CAD 174.51CAD 171.00CAD 172.251,264,200
2026-02-11CAD 173.59CAD 174.40CAD 172.33CAD 173.411,010,000
2026-02-10CAD 172.66CAD 173.40CAD 172.38CAD 173.18904,300
2026-02-09CAD 169.00CAD 172.41CAD 168.81CAD 172.261,439,600
2026-02-06CAD 168.51CAD 169.13CAD 167.68CAD 169.07892,200
2026-02-05CAD 165.90CAD 169.04CAD 165.90CAD 168.122,473,800
2026-02-04CAD 164.54CAD 167.39CAD 164.26CAD 166.911,092,400
2026-02-03CAD 164.41CAD 165.58CAD 163.25CAD 164.501,201,600
2026-02-02CAD 162.22CAD 164.66CAD 161.80CAD 163.941,754,600
2026-01-30CAD 163.43CAD 164.67CAD 161.80CAD 162.252,186,200
2026-01-29CAD 162.58CAD 164.48CAD 162.07CAD 163.682,366,700
2026-01-28CAD 162.08CAD 162.90CAD 160.83CAD 162.201,947,600
2026-01-27CAD 165.61CAD 166.92CAD 161.18CAD 161.962,071,600
2026-01-26CAD 166.07CAD 166.78CAD 165.11CAD 165.271,764,200
2026-01-23CAD 166.02CAD 166.64CAD 164.97CAD 165.871,343,300
2026-01-22CAD 167.19CAD 168.17CAD 165.86CAD 165.941,206,200
2026-01-21CAD 167.27CAD 168.39CAD 165.16CAD 166.691,993,300
2026-01-20CAD 168.61CAD 169.20CAD 167.04CAD 167.111,334,100
2026-01-19CAD 168.61CAD 169.25CAD 168.21CAD 169.18436,000
2026-01-16CAD 170.09CAD 170.61CAD 169.16CAD 169.391,737,200
2026-01-15CAD 170.48CAD 171.30CAD 169.90CAD 169.95773,600
2026-01-14CAD 172.35CAD 172.47CAD 169.86CAD 170.151,628,400
2026-01-13CAD 173.01CAD 173.07CAD 171.75CAD 172.201,317,600
2026-01-12CAD 173.44CAD 174.62CAD 172.14CAD 172.651,171,900
2026-01-09CAD 172.24CAD 174.14CAD 172.03CAD 173.89964,000
2026-01-08CAD 172.55CAD 173.34CAD 171.16CAD 172.082,388,300
2026-01-07CAD 174.67CAD 175.53CAD 172.61CAD 173.052,083,300
2026-01-06CAD 175.68CAD 177.39CAD 174.41CAD 174.951,078,300
2026-01-05CAD 173.20CAD 175.60CAD 173.20CAD 175.572,350,100
2026-01-02CAD 172.80CAD 173.43CAD 172.32CAD 173.251,185,300
2025-12-31CAD 173.80CAD 174.00CAD 172.48CAD 172.61891,100
2025-12-30CAD 175.52CAD 175.63CAD 173.37CAD 173.681,465,200
2025-12-29CAD 174.80CAD 176.09CAD 174.63CAD 175.223,218,400
2025-12-24CAD 175.22CAD 176.65CAD 174.41CAD 176.10878,200
2025-12-23CAD 175.60CAD 176.91CAD 175.24CAD 175.482,688,500
2025-12-22CAD 176.31CAD 177.54CAD 175.48CAD 175.721,861,900
2025-12-19CAD 174.00CAD 177.03CAD 173.90CAD 176.033,972,700
2025-12-18CAD 172.80CAD 173.61CAD 171.88CAD 173.572,100,400
2025-12-17CAD 174.23CAD 174.44CAD 172.02CAD 172.322,327,400
2025-12-16CAD 172.62CAD 174.08CAD 172.41CAD 174.081,990,200
2025-12-15CAD 172.57CAD 173.44CAD 171.95CAD 173.211,066,000
2025-12-12CAD 172.78CAD 173.45CAD 172.10CAD 172.621,261,400
2025-12-11CAD 173.30CAD 173.63CAD 172.21CAD 172.561,346,200
2025-12-10CAD 172.47CAD 173.87CAD 172.32CAD 173.131,537,000
2025-12-09CAD 172.41CAD 173.10CAD 171.87CAD 172.781,275,800
2025-12-08CAD 170.23CAD 171.86CAD 170.00CAD 171.862,283,700
2025-12-05CAD 171.94CAD 172.38CAD 170.09CAD 170.761,104,400
2025-12-04CAD 170.00CAD 172.73CAD 168.80CAD 172.302,970,900
2025-12-03CAD 172.16CAD 175.99CAD 166.88CAD 168.403,037,800
2025-12-02CAD 169.99CAD 171.55CAD 169.12CAD 171.121,940,500
2025-12-01CAD 168.95CAD 169.05CAD 168.11CAD 168.111,322,600
2025-11-28CAD 168.13CAD 169.60CAD 167.42CAD 168.951,683,400
2025-11-27CAD 167.62CAD 168.40CAD 167.11CAD 168.26911,900
2025-11-26CAD 165.99CAD 167.79CAD 165.59CAD 167.741,640,300
2025-11-25CAD 163.63CAD 165.50CAD 163.63CAD 165.491,787,300
2025-11-24CAD 162.59CAD 163.99CAD 161.70CAD 163.652,719,400
2025-11-21CAD 162.10CAD 163.35CAD 161.70CAD 162.591,372,100
2025-11-20CAD 162.65CAD 163.57CAD 161.51CAD 161.731,789,300
2025-11-19CAD 161.50CAD 162.18CAD 160.80CAD 162.121,119,600
2025-11-18CAD 161.00CAD 162.03CAD 160.01CAD 161.541,114,500
2025-11-17CAD 161.72CAD 162.50CAD 160.81CAD 161.712,218,500
2025-11-14CAD 161.07CAD 162.25CAD 160.62CAD 161.801,504,800
2025-11-13CAD 163.00CAD 163.44CAD 161.67CAD 162.091,398,800
2025-11-12CAD 161.65CAD 163.11CAD 161.47CAD 163.031,747,100
2025-11-11CAD 158.94CAD 161.12CAD 157.86CAD 160.931,509,800
2025-11-10CAD 157.61CAD 159.13CAD 157.61CAD 158.491,892,000
2025-11-07CAD 156.48CAD 157.47CAD 155.60CAD 157.161,939,900
2025-11-06CAD 158.05CAD 158.10CAD 156.06CAD 156.88926,800
2025-11-05CAD 157.88CAD 158.30CAD 157.52CAD 158.08803,900
2025-11-04CAD 157.33CAD 158.88CAD 156.29CAD 157.571,987,600
2025-11-03CAD 157.19CAD 158.57CAD 156.72CAD 158.21846,400
2025-10-31CAD 155.76CAD 156.94CAD 154.86CAD 156.70863,100
2025-10-30CAD 154.87CAD 156.07CAD 154.62CAD 155.751,648,000
2025-10-29CAD 156.74CAD 156.96CAD 154.06CAD 155.012,100,100
2025-10-28CAD 155.69CAD 156.63CAD 155.44CAD 156.581,170,000
2025-10-27CAD 154.96CAD 155.73CAD 154.19CAD 155.691,671,000
2025-10-24CAD 152.90CAD 154.89CAD 152.90CAD 154.462,018,300
2025-10-23CAD 152.31CAD 153.22CAD 152.19CAD 152.832,058,800
2025-10-22CAD 152.80CAD 153.17CAD 151.65CAD 152.121,955,200
2025-10-21CAD 152.43CAD 153.50CAD 152.43CAD 152.75991,100
2025-10-20CAD 151.23CAD 152.72CAD 150.92CAD 152.481,905,400
2025-10-17CAD 151.39CAD 152.14CAD 150.85CAD 150.991,136,700
2025-10-16CAD 151.87CAD 152.77CAD 150.90CAD 151.721,164,900
2025-10-15CAD 151.76CAD 152.57CAD 151.76CAD 151.941,393,600
2025-10-14CAD 149.76CAD 151.63CAD 149.28CAD 151.301,534,000
2025-10-10CAD 150.45CAD 151.53CAD 149.73CAD 149.771,348,500
2025-10-09CAD 149.44CAD 150.41CAD 149.10CAD 150.131,812,600