Skip to main content
National Bank of Canada (TSX:NA)
Canada flag Canada · Delayed Price · Currency is CAD
170.76
-1.54 (-0.89%)
At close: Dec 5, 2025

National Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025171.94172.38170.09170.76170.76-0.89%1,071,318
Dec 4, 2025170.00172.73168.80172.30172.302.32%2,970,875
Dec 3, 2025172.16175.99166.88168.40168.40-1.59%3,037,814
Dec 2, 2025169.99171.55169.12171.12171.121.79%1,940,474
Dec 1, 2025168.95169.05168.11168.11168.11-0.50%1,322,584
Nov 28, 2025168.13169.60167.42168.95168.950.41%1,683,382
Nov 27, 2025167.62168.40167.11168.26168.260.31%911,913
Nov 26, 2025165.99167.79165.59167.74167.741.36%1,640,333
Nov 25, 2025163.63165.50163.63165.49165.491.12%1,787,334
Nov 24, 2025162.59163.99161.70163.65163.650.65%2,719,416
Nov 21, 2025162.10163.35161.70162.59162.590.53%1,372,077
Nov 20, 2025162.65163.57161.51161.73161.73-0.24%1,789,310
Nov 19, 2025161.50162.18160.80162.12162.120.36%1,119,571
Nov 18, 2025161.00162.03160.01161.54161.54-0.11%1,114,528
Nov 17, 2025161.72162.50160.81161.71161.71-0.06%2,218,527
Nov 14, 2025161.07162.25160.62161.80161.80-0.18%1,504,757
Nov 13, 2025163.00163.44161.67162.09162.09-0.58%1,398,800
Nov 12, 2025161.65163.11161.47163.03163.031.30%1,747,119
Nov 11, 2025158.94161.12157.86160.93160.931.54%1,509,770
Nov 10, 2025157.61159.13157.61158.49158.490.85%1,891,982
Nov 7, 2025156.48157.47155.60157.16157.160.18%1,939,912
Nov 6, 2025158.05158.10156.06156.88156.88-0.76%926,766
Nov 5, 2025157.88158.30157.52158.08158.080.32%803,880
Nov 4, 2025157.33158.88156.29157.57157.57-0.40%1,987,559
Nov 3, 2025157.19158.57156.72158.21158.210.96%846,360
Oct 31, 2025155.76156.94154.86156.70156.700.61%863,059
Oct 30, 2025154.87156.07154.62155.75155.750.48%1,647,966
Oct 29, 2025156.74156.96154.06155.01155.01-1.00%2,100,121
Oct 28, 2025155.69156.63155.44156.58156.580.57%1,169,995
Oct 27, 2025154.96155.73154.19155.69155.690.80%1,671,000
Oct 24, 2025152.90154.89152.90154.46154.461.07%2,018,318
Oct 23, 2025152.31153.22152.19152.83152.830.47%2,058,815
Oct 22, 2025152.80153.17151.65152.12152.12-0.41%1,955,215
Oct 21, 2025152.43153.50152.43152.75152.750.18%991,067
Oct 20, 2025151.23152.72150.92152.48152.480.99%1,905,420
Oct 17, 2025151.39152.14150.85150.99150.99-0.48%1,136,706
Oct 16, 2025151.87152.77150.90151.72151.72-0.14%1,164,934
Oct 15, 2025151.76152.57151.76151.94151.940.42%1,393,616
Oct 14, 2025149.76151.63149.28151.30151.301.02%1,534,010
Oct 10, 2025150.45151.53149.73149.77149.77-0.24%1,348,516
Oct 9, 2025149.44150.41149.10150.13150.130.53%1,812,593
Oct 8, 2025151.53151.61148.87149.34149.34-1.23%2,130,943
Oct 7, 2025151.38151.71150.82151.20151.200.04%1,565,205
Oct 6, 2025151.98152.47150.60151.14151.14-0.03%2,514,846
Oct 3, 2025149.20151.63149.20151.19151.191.29%2,918,638
Oct 2, 2025149.52149.58148.03149.27149.27-0.11%2,649,822
Oct 1, 2025147.97149.45147.97149.44149.441.09%4,864,482
Sep 30, 2025148.77149.23146.73147.83147.83-0.73%2,606,270
Sep 29, 2025149.50150.25148.55148.92148.92-1.14%1,511,084
Sep 26, 2025150.24151.17150.04150.64149.460.49%1,852,464
Sep 25, 2025151.69152.26149.74149.90148.73-1.72%2,411,093
Sep 24, 2025151.60152.85151.52152.53151.340.60%2,888,542
Sep 23, 2025152.99152.99151.18151.62150.43-0.22%4,608,484
Sep 22, 2025151.73152.75151.11151.95150.76-0.03%1,972,755
Sep 19, 2025155.00155.00150.77152.00150.811.22%2,987,562
Sep 18, 2025150.39151.12150.01150.17148.99-0.09%1,095,414
Sep 17, 2025150.07151.25149.66150.30149.12-0.05%884,915
Sep 16, 2025150.76150.88150.08150.37149.19-0.18%2,152,063
Sep 15, 2025149.55150.75149.55150.64149.460.80%1,534,735
Sep 12, 2025149.51150.23149.21149.45148.28-0.03%1,114,608
Sep 11, 2025148.41149.94148.23149.50148.330.80%1,376,093
Sep 10, 2025147.59148.75147.43148.31147.150.64%1,324,722
Sep 9, 2025145.78147.48145.60147.37146.221.02%1,678,057
Sep 8, 2025145.80146.17145.04145.88144.74-0.02%1,079,154
Sep 5, 2025144.52146.28144.52145.91144.771.04%990,711
Sep 4, 2025144.48145.19143.29144.41143.28-0.10%1,539,554
Sep 3, 2025144.50145.03144.12144.56143.43-0.11%1,039,384
Sep 2, 2025143.85144.82143.20144.72143.590.25%2,785,024
Aug 29, 2025143.11145.21142.99144.36143.230.66%1,755,403
Aug 28, 2025145.32145.53142.52143.41142.29-0.90%2,523,854
Aug 27, 2025142.27145.72141.46144.71143.58-3.79%4,958,615
Aug 26, 2025150.26150.78148.82150.41149.23-0.09%1,908,870
Aug 25, 2025151.33151.50150.05150.54149.36-0.67%2,320,184
Aug 22, 2025151.18151.97151.18151.55150.360.48%1,074,593
Aug 21, 2025150.20150.90150.12150.82149.640.37%811,834
Aug 20, 2025150.92151.00149.54150.27149.09-0.50%1,727,245
Aug 19, 2025150.80151.31150.74151.02149.840.26%779,166
Aug 18, 2025150.60151.00150.04150.63149.450.08%440,607
Aug 15, 2025149.85151.40149.81150.51149.330.39%994,975
Aug 14, 2025148.78149.93148.24149.93148.760.56%1,104,589
Aug 13, 2025148.37149.72148.37149.09147.920.68%1,545,542
Aug 12, 2025147.14148.12146.99148.09146.930.78%878,603
Aug 11, 2025146.54147.34146.54146.94145.790.17%1,382,365
Aug 8, 2025146.05146.86146.00146.69145.540.47%749,820
Aug 7, 2025145.39146.47145.39146.00144.860.57%964,795
Aug 6, 2025144.99145.62144.23145.17144.030.28%802,297
Aug 5, 2025144.24145.22143.90144.77143.640.96%981,289
Aug 1, 2025143.25143.69142.26143.40142.28-0.51%907,735
Jul 31, 2025144.03144.27142.87144.13143.000.05%1,104,404
Jul 30, 2025144.75145.70143.87144.06142.93-0.62%2,329,754
Jul 29, 2025144.79145.25144.43144.96143.820.35%1,408,108
Jul 28, 2025144.65144.82143.92144.45143.32-0.12%470,538
Jul 25, 2025144.71144.80143.96144.62143.49-0.01%890,676
Jul 24, 2025144.23144.80143.93144.64143.510.49%3,045,405
Jul 23, 2025142.89144.17142.60143.94142.810.80%952,532
Jul 22, 2025142.34142.96142.03142.80141.680.18%2,123,578
Jul 21, 2025143.39143.39142.40142.54141.42-0.57%735,104
Jul 18, 2025142.89143.40142.52143.36142.240.43%699,483
Jul 17, 2025141.37143.24141.28142.74141.620.85%1,247,241
Jul 16, 2025140.41141.53140.10141.53140.420.80%1,306,534