National Bank of Canada (NTIOF)
OTCMKTS
· Delayed Price · Currency is USD
123.53
-0.07 (-0.06%)
At close: Dec 5, 2025
National Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 123.82 | 123.82 | 123.00 | 123.53 | 123.53 | -0.06% | 48,235 |
| Dec 4, 2025 | 122.00 | 123.64 | 122.00 | 123.60 | 123.60 | 2.36% | 36,303 |
| Dec 3, 2025 | 122.23 | 122.23 | 120.31 | 120.75 | 120.75 | -1.53% | 101,980 |
| Dec 2, 2025 | 122.63 | 122.63 | 122.63 | 122.63 | 122.63 | 1.97% | 23,915 |
| Dec 1, 2025 | 120.60 | 120.60 | 120.23 | 120.26 | 120.26 | -0.48% | 72,604 |
| Nov 28, 2025 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | 1.32% | 71,819 |
| Nov 26, 2025 | 118.91 | 119.26 | 118.91 | 119.26 | 119.26 | 1.74% | 24,435 |
| Nov 25, 2025 | 116.78 | 117.22 | 116.77 | 117.22 | 117.22 | 0.90% | 26,615 |
| Nov 24, 2025 | 116.14 | 116.17 | 116.14 | 116.17 | 116.17 | 0.63% | 69,804 |
| Nov 21, 2025 | 114.94 | 115.83 | 114.94 | 115.44 | 115.44 | 0.52% | 16,448 |
| Nov 20, 2025 | 116.20 | 116.25 | 114.75 | 114.84 | 114.84 | -0.07% | 91,120 |
| Nov 19, 2025 | 115.20 | 115.20 | 114.85 | 114.92 | 114.92 | -0.58% | 15,681 |
| Nov 18, 2025 | 115.51 | 115.59 | 115.51 | 115.59 | 115.59 | 0.10% | 59,475 |
| Nov 17, 2025 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | 0.06% | 60,244 |
| Nov 14, 2025 | 115.00 | 115.45 | 114.97 | 115.40 | 115.40 | -0.23% | 51,800 |
| Nov 13, 2025 | 116.50 | 116.50 | 115.47 | 115.67 | 115.67 | -0.70% | 71,003 |
| Nov 12, 2025 | 115.15 | 116.48 | 115.15 | 116.48 | 116.48 | 1.54% | 80,353 |
| Nov 11, 2025 | 112.92 | 114.71 | 112.92 | 114.71 | 114.71 | 1.11% | 31,372 |
| Nov 10, 2025 | 112.95 | 113.48 | 112.95 | 113.45 | 113.45 | 1.28% | 117,504 |
| Nov 7, 2025 | 110.97 | 112.05 | 110.97 | 112.01 | 112.01 | 0.79% | 22,380 |
| Nov 6, 2025 | 111.42 | 111.49 | 111.04 | 111.13 | 111.13 | -0.77% | 36,876 |
| Nov 5, 2025 | 111.71 | 112.07 | 111.71 | 111.99 | 111.99 | 0.25% | 3,015 |
| Nov 4, 2025 | 112.06 | 112.06 | 111.67 | 111.71 | 111.71 | -0.68% | 46,086 |
| Nov 3, 2025 | 111.67 | 112.54 | 111.56 | 112.47 | 112.47 | 0.55% | 106,662 |
| Oct 31, 2025 | 111.38 | 111.85 | 111.38 | 111.85 | 111.85 | 0.44% | 11,015 |
| Oct 30, 2025 | 110.74 | 111.47 | 110.74 | 111.36 | 111.36 | 0.22% | 20,520 |
| Oct 29, 2025 | 112.25 | 112.61 | 110.73 | 111.12 | 111.12 | -0.86% | 76,950 |
| Oct 28, 2025 | 112.00 | 112.09 | 112.00 | 112.08 | 112.08 | 0.98% | 2,062 |
| Oct 27, 2025 | 110.48 | 110.99 | 110.46 | 110.99 | 110.99 | 0.53% | 9,699 |
| Oct 24, 2025 | 110.05 | 110.60 | 110.05 | 110.41 | 110.41 | 1.10% | 15,639 |
| Oct 23, 2025 | 109.07 | 109.21 | 109.07 | 109.21 | 109.21 | 0.38% | 111,073 |
| Oct 22, 2025 | 108.82 | 108.99 | 108.60 | 108.80 | 108.80 | -0.43% | 981 |
| Oct 21, 2025 | 109.04 | 109.51 | 108.77 | 109.27 | 109.27 | 0.54% | 29,563 |
| Oct 20, 2025 | 108.71 | 108.71 | 108.68 | 108.68 | 108.68 | 0.74% | 44,781 |
| Oct 17, 2025 | 107.95 | 108.01 | 107.74 | 107.88 | 107.88 | -0.07% | 17,953 |
| Oct 16, 2025 | 108.38 | 108.38 | 107.95 | 107.96 | 107.96 | 0.11% | 118,502 |
| Oct 14, 2025 | 106.84 | 107.84 | 106.84 | 107.84 | 107.84 | -1.96% | 56,109 |
| Oct 13, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.35% | 875 |
| Oct 10, 2025 | 107.96 | 107.96 | 107.27 | 107.48 | 107.48 | 0.50% | 4,872 |
| Oct 9, 2025 | 107.13 | 107.13 | 106.90 | 106.94 | 106.94 | -0.01% | 40,997 |
| Oct 8, 2025 | 107.54 | 107.55 | 106.95 | 106.95 | 106.95 | -1.33% | 41,512 |
| Oct 7, 2025 | 108.43 | 108.51 | 108.38 | 108.39 | 108.39 | 0.36% | 30,491 |
| Oct 6, 2025 | 108.61 | 108.61 | 108.00 | 108.00 | 108.00 | -0.52% | 72,275 |
| Oct 3, 2025 | 107.89 | 108.58 | 107.89 | 108.56 | 108.56 | 1.57% | 115,670 |
| Oct 2, 2025 | 106.90 | 106.90 | 106.88 | 106.88 | 106.88 | -0.13% | 112,400 |
| Oct 1, 2025 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | 0.79% | 103,094 |
| Sep 30, 2025 | 106.25 | 106.25 | 105.65 | 106.18 | 106.18 | -0.71% | 74,348 |
| Sep 29, 2025 | 107.68 | 107.68 | 106.93 | 106.94 | 106.94 | -1.01% | 12,652 |
| Sep 26, 2025 | 108.03 | 108.03 | 108.03 | 108.03 | 107.19 | 0.23% | 52,247 |
| Sep 25, 2025 | 108.03 | 108.14 | 107.78 | 107.78 | 106.94 | -1.43% | 68,924 |
| Sep 24, 2025 | 109.38 | 109.38 | 109.34 | 109.34 | 108.49 | -0.26% | 208,685 |
| Sep 23, 2025 | 109.85 | 109.86 | 109.39 | 109.62 | 108.77 | -0.50% | 76,579 |
| Sep 22, 2025 | 110.02 | 110.28 | 110.02 | 110.17 | 109.31 | 0.98% | 16,119 |
| Sep 18, 2025 | 109.35 | 109.46 | 109.10 | 109.10 | 108.25 | 0.03% | 76,147 |
| Sep 17, 2025 | 109.02 | 109.74 | 109.02 | 109.07 | 108.22 | -0.30% | 37,057 |
| Sep 16, 2025 | 109.37 | 109.44 | 109.32 | 109.40 | 108.55 | 0.41% | 14,397 |
| Sep 15, 2025 | 108.84 | 108.95 | 108.77 | 108.95 | 108.10 | 1.01% | 2,356 |
| Sep 12, 2025 | 107.86 | 107.86 | 107.86 | 107.86 | 107.02 | -0.35% | 43,398 |
| Sep 11, 2025 | 107.43 | 108.24 | 107.43 | 108.24 | 107.40 | 1.20% | 32,660 |
| Sep 10, 2025 | 107.08 | 107.12 | 106.96 | 106.96 | 106.13 | 0.92% | 63,861 |
| Sep 9, 2025 | 105.59 | 106.04 | 105.59 | 105.99 | 105.16 | 0.34% | 5,553 |
| Sep 8, 2025 | 104.99 | 105.63 | 104.99 | 105.63 | 104.80 | 0.41% | 34,384 |
| Sep 5, 2025 | 105.30 | 105.30 | 105.19 | 105.19 | 104.37 | 0.76% | 502,896 |
| Sep 4, 2025 | 104.32 | 104.40 | 104.32 | 104.40 | 103.59 | -0.46% | 24,845 |
| Sep 3, 2025 | 104.90 | 105.00 | 104.88 | 104.88 | 104.06 | -0.12% | 41,588 |
| Sep 2, 2025 | 104.45 | 105.01 | 104.32 | 105.01 | 104.19 | -0.57% | 74,050 |
| Aug 29, 2025 | 104.63 | 105.62 | 104.47 | 105.61 | 104.79 | 1.30% | 206,062 |
| Aug 28, 2025 | 103.66 | 104.25 | 103.66 | 104.25 | 103.44 | -0.79% | 150,269 |
| Aug 27, 2025 | 103.35 | 105.08 | 103.35 | 105.08 | 104.26 | -3.40% | 25,083 |
| Aug 26, 2025 | 108.19 | 108.78 | 108.16 | 108.78 | 107.93 | 0.17% | 264,846 |
| Aug 25, 2025 | 109.52 | 109.52 | 108.57 | 108.59 | 107.74 | -1.02% | 43,397 |
| Aug 22, 2025 | 109.22 | 109.85 | 109.22 | 109.71 | 108.85 | 1.35% | 7,460 |
| Aug 21, 2025 | 108.09 | 108.37 | 108.09 | 108.25 | 107.41 | -0.18% | 18,685 |
| Aug 20, 2025 | 108.15 | 108.44 | 108.13 | 108.44 | 107.59 | -0.32% | 43,572 |
| Aug 19, 2025 | 109.12 | 109.12 | 108.79 | 108.79 | 107.94 | -0.01% | 54,583 |
| Aug 18, 2025 | 108.88 | 108.88 | 108.64 | 108.80 | 107.95 | -0.61% | 24,652 |
| Aug 15, 2025 | 109.47 | 109.47 | 109.47 | 109.47 | 108.62 | 0.94% | 159,668 |
| Aug 14, 2025 | 107.79 | 108.45 | 107.69 | 108.45 | 107.60 | 0.08% | 13,962 |
| Aug 13, 2025 | 108.19 | 108.36 | 108.19 | 108.36 | 107.52 | 0.84% | 11,289 |
| Aug 12, 2025 | 107.37 | 107.49 | 107.37 | 107.46 | 106.62 | 0.76% | 39,415 |
| Aug 11, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 105.82 | 0.17% | 2,866 |
| Aug 8, 2025 | 106.30 | 106.59 | 106.30 | 106.47 | 105.64 | 0.53% | 8,071 |
| Aug 7, 2025 | 106.27 | 106.27 | 105.86 | 105.91 | 105.08 | 0.12% | 17,093 |
| Aug 6, 2025 | 105.67 | 105.92 | 105.67 | 105.78 | 104.96 | 1.17% | 121,178 |
| Aug 5, 2025 | 105.00 | 105.00 | 104.50 | 104.56 | 103.74 | 2.50% | 55,092 |
| Aug 4, 2025 | 99.00 | 104.00 | 99.00 | 102.00 | 101.20 | -1.75% | 1,212 |
| Aug 1, 2025 | 102.96 | 103.94 | 102.96 | 103.82 | 103.01 | 0.06% | 6,302 |
| Jul 31, 2025 | 103.58 | 103.76 | 103.58 | 103.76 | 102.95 | -0.44% | 17,903 |
| Jul 30, 2025 | 105.25 | 105.25 | 104.21 | 104.21 | 103.40 | -0.81% | 32,673 |
| Jul 29, 2025 | 105.10 | 105.17 | 105.03 | 105.06 | 104.24 | - | 116,102 |
| Jul 28, 2025 | 105.20 | 105.20 | 104.93 | 105.06 | 104.24 | -0.37% | 6,709 |
| Jul 25, 2025 | 105.33 | 105.45 | 105.27 | 105.45 | 104.63 | -0.60% | 14,880 |
| Jul 24, 2025 | 106.09 | 106.09 | 106.09 | 106.09 | 105.26 | 0.31% | 66,821 |
| Jul 23, 2025 | 105.15 | 105.76 | 105.15 | 105.76 | 104.94 | 0.84% | 6,643 |
| Jul 22, 2025 | 104.84 | 104.95 | 104.84 | 104.88 | 104.06 | 0.71% | 26,993 |
| Jul 18, 2025 | 104.14 | 104.14 | 104.14 | 104.14 | 103.32 | 0.25% | 27,830 |
| Jul 17, 2025 | 103.13 | 103.88 | 103.13 | 103.88 | 103.07 | 0.81% | 8,502 |
| Jul 16, 2025 | 102.34 | 103.05 | 102.34 | 103.05 | 102.25 | 0.36% | 36,071 |
| Jul 15, 2025 | 102.68 | 102.68 | 102.68 | 102.68 | 101.88 | -0.08% | 38,670 |
| Jul 14, 2025 | 102.64 | 102.80 | 102.62 | 102.76 | 101.96 | 0.04% | 12,044 |