National Bank of Canada (NTIOF)

Historical Prices For National Bank of Canada (NTIOF)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	77.89	79.64	74.21	78.28	37,627	78.28
4/04/2025	81.79	81.79	78.87	79.62	153,043	79.62
4/03/2025	84.71	85.13	84.05	84.24	87,311	84.24
4/02/2025	82.95	84.40	82.95	84.40	55,482	84.40
4/01/2025	80.92	83.75	78.40	83.35	63,436	83.35
3/31/2025	82.56	82.92	82.45	82.54	108,158	82.54
3/28/2025	83.63	83.90	83.15	83.30	119,679	83.30
3/27/2025	83.81	84.12	83.69	84.08	113,306	84.08
3/26/2025	82.44	84.69	82.44	84.34	41,627	84.34
3/25/2025	84.00	84.39	83.88	84.12	12,360	84.12
3/24/2025	83.18	83.59	83.18	83.53	68,512	83.53
3/21/2025	81.77	82.61	81.77	82.61	193,939	82.61
3/20/2025	82.05	82.45	81.74	82.45	42,155	82.45
3/19/2025	82.56	82.56	82.00	82.48	11,894	82.48
3/18/2025	82.63	82.63	81.81	82.04	62,997	82.04
3/17/2025	82.29	82.70	82.17	82.65	12,162	82.65
3/14/2025	81.04	81.56	80.60	81.52	56,758	81.52
3/13/2025	80.83	80.85	79.76	79.76	49,409	79.76
3/12/2025	80.48	80.89	80.23	80.88	58,521	80.88
3/11/2025	80.59	80.90	79.88	80.63	168,684	80.63
3/10/2025	80.69	80.76	80.56	80.76	57,465	80.76
3/07/2025	81.11	81.86	80.70	81.82	32,120	81.82
3/06/2025	81.44	81.44	80.00	81.12	63,039	81.12
3/05/2025	80.82	81.25	80.36	81.07	41,019	81.07
3/04/2025	81.75	81.90	80.30	81.22	34,915	81.22
3/03/2025	83.80	83.96	81.11	81.71	45,579	81.71
2/28/2025	82.40	83.17	81.96	83.17	194,607	83.17
2/27/2025	84.00	84.09	82.67	82.91	66,335	82.91
2/26/2025	87.09	87.09	84.02	84.02	138,650	84.02
2/25/2025	88.17	89.29	87.23	88.95	85,068	88.95
2/24/2025	87.59	88.04	87.30	87.56	25,949	87.56
2/21/2025	82.33	88.12	82.33	87.37	25,512	87.37
2/20/2025	86.95	87.20	86.92	86.99	90,328	86.99
2/19/2025	87.70	87.95	87.15	87.25	74,130	87.25
2/18/2025	88.53	89.04	88.00	88.32	65,666	88.32
2/14/2025	89.74	89.74	89.15	89.35	20,379	89.35
2/13/2025	88.36	89.21	88.36	89.21	24,260	89.21
2/12/2025	88.00	88.46	87.63	88.46	264,880	88.46
2/11/2025	92.43	92.43	87.00	87.62	21,324	87.62
2/10/2025	87.12	87.67	86.85	87.39	15,050	87.39
2/07/2025	87.85	88.24	87.50	87.55	967,254	87.55
2/06/2025	88.32	88.85	88.29	88.29	22,946	88.29
2/05/2025	87.79	88.43	87.48	88.34	119,980	88.34
2/04/2025	83.82	89.78	83.82	88.34	66,222	88.34
2/03/2025	85.87	87.98	83.48	87.24	79,386	87.24
1/31/2025	89.92	90.36	88.82	88.82	15,176	88.82
1/30/2025	90.19	91.37	90.19	90.53	19,824	90.53
1/29/2025	89.94	89.94	89.70	89.70	53,396	89.70
1/28/2025	90.42	90.57	89.78	89.80	102,238	89.80
1/27/2025	90.49	91.03	90.23	90.66	155,343	90.66
1/24/2025	91.75	91.75	91.42	91.42	65,429	91.42
1/23/2025	89.88	90.84	89.83	90.75	72,010	90.75
1/22/2025	92.13	92.13	90.48	90.51	26,806	90.51
1/21/2025	90.51	91.86	90.51	91.81	40,447	91.81
1/17/2025	89.88	90.02	88.53	89.13	170,322	89.13
1/16/2025	92.07	92.07	91.10	91.19	113,687	91.19
1/15/2025	93.10	93.10	92.33	92.62	121,217	92.62
1/14/2025	91.93	92.46	91.82	91.90	23,203	91.90
1/13/2025	91.72	91.73	91.34	91.48	66,895	91.48
1/10/2025	91.92	91.93	91.22	91.40	133,862	91.40
1/08/2025	91.23	92.32	91.23	92.15	28,579	92.15