Dark

NA
NATIONAL BANK OF CANADA
stock TSE

Inactive

Aug 2, 2024

112.88CAD-2.022%(-2.33)1,442,795

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	113.5100	114.3600	112.3000	112.8800	-2.022%	1,442,795	0.000%
2024-08-01	115.4500	115.6500	114.3500	115.2100	-0.234%	1,040,123	-2.022%
2024-07-31	115.5000	115.9600	114.9800	115.4800	+0.356%	1,542,390	-2.251%
2024-07-30	114.9800	115.8200	114.2100	115.0700	+0.577%	710,275	-1.903%
2024-07-29	114.3400	114.6000	113.9200	114.4100	+0.368%	721,455	-1.337%
2024-07-26	113.5500	114.2300	113.4300	113.9900	+0.662%	927,755	-0.974%
2024-07-25	113.0000	113.9500	112.5100	113.2400	+0.097%	1,474,255	-0.318%
2024-07-24	112.7300	113.3400	112.3100	113.1300	+0.150%	1,106,792	-0.221%
2024-07-23	113.4900	113.7900	112.9400	112.9600	-0.414%	977,564	-0.071%
2024-07-22	113.0000	113.8500	112.9000	113.4300	+0.827%	1,861,131	-0.485%
2024-07-19	111.3900	112.7600	111.1200	112.5000	+0.942%	1,148,102	+0.338%
2024-07-18	111.4400	112.0200	110.9800	111.4500	-0.036%	907,646	+1.283%
2024-07-17	110.4700	111.5100	110.2500	111.4900	+0.306%	972,929	+1.247%
2024-07-16	112.9500	112.9500	110.7300	111.1500	-1.533%	1,853,942	+1.556%
2024-07-15	113.8900	113.9300	112.8200	112.8800	-0.678%	2,108,929	0.000%
2024-07-12	113.2600	114.0500	112.8100	113.6500	+0.557%	803,706	-0.678%
2024-07-11	113.7500	113.7500	112.8500	113.0200	-0.309%	1,574,556	-0.124%
2024-07-10	112.3800	113.4400	112.1900	113.3700	+1.115%	1,915,762	-0.432%
2024-07-09	110.8900	112.3400	110.5000	112.1200	+1.512%	3,818,371	+0.678%
2024-07-08	109.9200	110.8100	109.9200	110.4500	+0.546%	2,151,059	+2.200%
2024-07-05	111.0500	111.4800	109.7900	109.8500	-0.983%	1,436,312	+2.758%
2024-07-04	110.5300	111.0000	110.2900	110.9400	+0.653%	493,853	+1.749%
2024-07-03	109.5400	110.3800	109.2600	110.2200	+0.916%	4,465,979	+2.413%
2024-07-02	108.0700	109.2200	107.7000	109.2200	+0.654%	4,433,446	+3.351%
2024-06-28	109.1400	109.4900	108.4000	108.5100	-0.358%	1,877,048	+4.027%
2024-06-27	108.2500	109.5100	108.0300	108.9000	+0.461%	1,183,002	+3.655%
2024-06-26	108.0900	108.4600	107.4300	108.4000	-0.138%	3,837,318	+4.133%
2024-06-25	107.4800	108.8400	106.4400	108.5500	+1.715%	2,636,974	+3.989%
2024-06-24	105.5500	106.7200	105.5500	106.7200	+0.310%	1,484,308	+5.772%
2024-06-21	106.6100	107.6900	106.0600	106.3900	-0.440%	6,129,946	+6.100%
2024-06-20	106.8900	107.9400	106.6100	106.8600	-0.065%	4,585,196	+5.634%
2024-06-19	107.2500	107.7100	106.8500	106.9300	-0.502%	1,338,374	+5.564%
2024-06-18	105.8500	107.8200	105.7700	107.4700	+1.186%	1,395,310	+5.034%
2024-06-17	107.0000	107.0000	105.4300	106.2100	-0.207%	2,824,096	+6.280%
2024-06-14	107.2800	107.3600	106.1000	106.4300	-1.243%	2,849,546	+6.060%
2024-06-13	109.4500	109.8900	107.2500	107.7700	-1.571%	2,640,507	+4.742%
2024-06-12	111.2300	111.4300	109.3200	109.4900	-5.888%	3,862,360	+3.096%
2024-06-11	117.1000	117.2600	116.1000	116.3400	-1.130%	2,428,341	-2.974%
2024-06-10	117.4900	118.1700	117.0200	117.6700	-0.059%	1,754,449	-4.071%
2024-06-07	117.6700	118.2900	117.1800	117.7400	-0.246%	1,066,590	-4.128%
2024-06-06	117.8700	118.4700	117.1500	118.0300	+0.272%	1,359,284	-4.363%
2024-06-05	118.6400	118.7700	117.4000	117.7100	-0.389%	997,355	-4.103%
2024-06-04	116.6900	118.6300	116.6900	118.1700	+0.828%	1,733,698	-4.477%
2024-06-03	116.4300	117.5900	115.8100	117.2000	+0.609%	2,555,604	-3.686%
2024-05-31	116.1600	116.5900	115.0400	116.4900	+0.396%	1,776,463	-3.099%
2024-05-30	115.9000	116.8000	115.0300	116.0300	+0.121%	1,573,718	-2.715%
2024-05-29	112.5000	116.6600	112.0600	115.8900	+2.548%	3,165,474	-2.597%
2024-05-28	113.9600	114.4800	112.5900	113.0100	-0.842%	1,754,176	-0.115%
2024-05-27	114.6200	114.9000	113.9200	113.9700	-0.645%	235,727	-0.956%
2024-05-24	114.0500	115.1000	114.0500	114.7100	+0.658%	1,628,808	-1.595%
2024-05-23	114.2300	114.5000	113.5400	113.9600	+0.070%	720,628	-0.948%
2024-05-22	114.5000	115.0000	113.5800	113.8800	-1.291%	1,070,822	-0.878%
2024-05-21	115.4600	116.1300	114.9000	115.3700	-0.251%	1,165,524	-2.158%
2024-05-17	115.2800	115.7700	114.8700	115.6600	+0.208%	2,441,509	-2.404%
2024-05-16	116.1400	116.5000	115.2800	115.4200	-0.483%	1,216,199	-2.201%
2024-05-15	115.8400	116.5400	115.6700	115.9800	+0.337%	1,022,189	-2.673%
2024-05-14	115.2500	115.9000	114.8000	115.5900	+0.173%	766,673	-2.344%
2024-05-13	116.1800	116.3300	115.0700	115.3900	-0.543%	547,881	-2.175%
2024-05-10	115.7500	116.8100	115.7500	116.0200	+0.659%	1,096,144	-2.706%
2024-05-09	114.5900	115.4800	114.3100	115.2600	+0.646%	1,225,268	-2.065%
2024-05-08	113.1900	114.7500	113.0800	114.5200	+0.801%	1,669,946	-1.432%
2024-05-07	114.4500	114.5700	113.3800	113.6100	-0.456%	2,310,075	-0.643%
2024-05-06	114.0000	114.2100	113.1800	114.1300	+1.332%	1,891,616	-1.095%
2024-05-02	111.9900	113.1000	111.6600	112.6300	+0.887%	1,731,492	+0.222%
2024-05-01	110.0100	112.2300	110.0100	111.6400	+0.995%	1,528,438	+1.111%
2024-04-30	111.2200	111.6600	110.4600	110.5400	-0.870%	774,797	+2.117%
2024-04-29	112.0900	112.5400	111.2600	111.5100	-0.375%	1,729,752	+1.229%
2024-04-26	112.0500	112.8300	111.6400	111.9300	+0.116%	1,917,915	+0.849%
2024-04-24	111.4000	112.1400	111.2100	111.8000	+0.197%	6,750,716	+0.966%
2024-04-23	111.5000	112.1800	110.9700	111.5800	+0.234%	1,486,131	+1.165%
2024-04-22	110.3000	111.6300	110.1000	111.3200	+1.090%	1,440,100	+1.401%
2024-04-19	109.8500	111.1000	109.7600	110.1200	0.000%	1,735,696	+2.506%
2024-04-18	110.8300	110.9900	109.6800	110.1200	-0.623%	1,248,060	+2.506%
2024-04-16	110.4100	110.8800	109.7500	110.8100	+0.108%	2,110,003	+1.868%
2024-04-15	111.6500	112.1200	110.1300	110.6900	-0.243%	2,522,065	+1.978%
2024-04-12	111.7500	111.9100	110.5600	110.9600	-1.079%	1,218,768	+1.730%
2024-04-11	113.2000	113.3300	111.6800	112.1700	-0.796%	2,142,621	+0.633%
2024-04-10	113.2400	113.7000	112.8000	113.0700	-0.633%	2,332,331	-0.168%
2024-04-09	114.0000	114.0000	112.5300	113.7900	+0.158%	3,762,627	-0.800%
2024-04-08	113.1400	113.7800	112.7600	113.6100	+0.700%	2,089,546	-0.643%
2024-04-05	111.9500	113.2400	111.5600	112.8200	+0.311%	2,139,339	+0.053%
2024-04-04	113.0700	113.7600	112.2500	112.4700	-0.399%	1,142,304	+0.365%
2024-04-03	112.4200	113.4200	112.3800	112.9200	+0.391%	1,819,717	-0.035%
2024-04-02	113.3200	113.4900	112.1800	112.4800	-1.021%	1,121,287	+0.356%
2024-04-01	113.9700	114.0500	112.9800	113.6400	-0.368%	1,692,304	-0.669%
2024-03-28	114.7600	115.0500	113.8800	114.0600	-0.445%	2,091,287	-1.035%
2024-03-27	114.0900	114.5900	113.6750	114.5700	+0.739%	3,045,306	-1.475%
2024-03-26	114.5800	114.7350	113.5800	113.7300	-0.759%	4,539,814	-0.747%
2024-03-25	114.6500	115.1400	114.1100	114.6000	0.000%	4,037,851	-1.501%
2024-03-22	113.4000	114.8900	113.1000	114.6000	-0.070%	1,608,670	-1.501%
2024-03-21	112.9600	114.8500	112.0800	114.6800	+1.721%	1,093,985	-1.570%
2024-03-20	111.8000	112.9700	111.7900	112.7400	+0.949%	3,507,494	+0.124%
2024-03-19	111.4300	111.9900	111.0900	111.6800	+0.260%	1,718,077	+1.074%
2024-03-18	110.1900	111.5500	109.7900	111.3900	+1.062%	8,178,304	+1.338%
2024-03-15	110.7200	110.9300	109.5700	110.2200	-0.685%	4,714,802	+2.413%
2024-03-14	111.0500	111.4000	110.5100	110.9800	-0.045%	6,520,316	+1.712%
2024-03-13	110.5500	111.1700	110.0600	111.0300	+0.781%	2,834,403	+1.666%
2024-03-12	109.8600	110.3200	109.5800	110.1700	+0.310%	901,981	+2.460%
2024-03-11	108.6600	109.9000	108.1800	109.8300	+0.928%	1,365,200	+2.777%
2024-03-08	108.5000	108.9800	108.0200	108.8200	+0.834%	1,280,930	+3.731%
2024-03-07	108.1900	108.5000	107.4900	107.9200	-0.028%	934,547	+4.596%
2024-03-06	108.2700	108.6900	107.8600	107.9500	+0.195%	737,079	+4.567%
2024-03-05	108.0000	108.9600	107.4900	107.7400	+0.056%	1,702,964	+4.771%
2024-03-04	106.4300	107.8600	106.4300	107.6800	+0.909%	1,262,917	+4.829%
2024-03-01	105.8300	107.0700	105.6800	106.7100	+0.736%	982,653	+5.782%
2024-02-29	105.5000	106.3800	104.8350	105.9300	-0.132%	1,683,644	+6.561%
2024-02-28	106.6300	108.1700	105.8500	106.0700	+2.315%	1,562,010	+6.420%
2024-02-27	104.0300	104.7000	102.9000	103.6700	-0.832%	1,054,928	+8.884%
2024-02-26	104.2800	105.3600	104.0800	104.5400	-0.124%	1,770,200	+7.978%
2024-02-23	104.7100	105.4200	104.4500	104.6700	-0.257%	1,086,745	+7.844%
2024-02-22	104.5000	105.1500	104.2700	104.9400	+1.011%	779,568	+7.566%
2024-02-21	104.2500	104.5000	103.1300	103.8900	-0.565%	526,430	+8.653%
2024-02-20	103.7000	104.5400	103.7000	104.4800	+0.742%	576,386	+8.040%
2024-02-16	103.1400	104.2000	102.9350	103.7100	+0.543%	612,188	+8.842%
2024-02-15	102.5000	103.3600	102.4000	103.1500	+0.821%	853,214	+9.433%
2024-02-14	101.7500	102.4300	101.6000	102.3100	+1.057%	1,008,575	+10.331%
2024-02-13	101.9300	102.1200	100.4700	101.2400	-1.326%	1,443,461	+11.497%
2024-02-12	102.3100	103.1800	102.0700	102.6000	+0.205%	602,486	+10.019%
2024-02-09	101.7800	102.5800	101.5500	102.3900	+0.589%	645,973	+10.245%
2024-02-08	101.5700	102.0000	101.2500	101.7900	-0.069%	743,107	+10.895%
2024-02-07	101.8300	102.2800	101.4500	101.8600	-0.039%	433,826	+10.819%
2024-02-06	102.0000	102.7000	101.7500	101.9000	-0.127%	954,800	+10.775%
2024-02-05	102.2000	102.5350	101.6300	102.0300	-0.652%	561,214	+10.634%
2024-02-02	103.0600	103.4100	102.2500	102.7000	-0.571%	666,338	+9.912%
2024-02-01	102.8000	103.6000	102.2200	103.2900	+0.447%	1,170,639	+9.285%
2024-01-31	103.1500	103.7800	102.7100	102.8300	-0.532%	1,078,024	+9.773%
2024-01-30	103.1500	104.1600	103.0100	103.3800	+0.019%	1,073,146	+9.189%
2024-01-29	102.0000	103.4500	102.0000	103.3600	+1.125%	453,019	+9.211%
2024-01-26	102.5900	102.9500	101.9000	102.2100	-0.078%	641,060	+10.439%
2024-01-25	102.2600	102.8000	101.7000	102.2900	+0.029%	1,014,987	+10.353%
2024-01-24	101.5500	102.6500	101.5400	102.2600	+1.217%	1,296,150	+10.385%
2024-01-23	100.3600	101.3000	99.9000	101.0300	+0.899%	1,169,857	+11.729%
2024-01-22	100.2000	100.4500	99.8600	100.1300	-0.050%	1,443,928	+12.733%
2024-01-19	99.9500	100.5700	99.5700	100.1800	+0.120%	1,280,260	+12.677%
2024-01-18	98.5500	100.1700	98.2600	100.0600	+1.998%	1,003,367	+12.812%
2024-01-17	99.0900	99.1600	98.0400	98.1000	-1.546%	2,173,948	+15.066%
2024-01-16	99.6000	99.8600	99.1400	99.6400	-0.469%	2,120,154	+13.288%
2024-01-15	99.7400	100.2000	99.3200	100.1100	+0.381%	403,683	+12.756%
2024-01-12	101.0200	101.5700	99.6800	99.7300	-1.081%	1,634,524	+13.186%
2024-01-11	100.8200	101.3800	100.1200	100.8200	-0.267%	2,080,469	+11.962%
2024-01-10	100.6000	101.2400	100.3400	101.0900	+0.318%	1,913,734	+11.663%
2024-01-09	101.1800	101.1800	100.2800	100.7700	-0.807%	1,689,074	+12.017%
2024-01-08	100.4600	101.6600	100.4600	101.5900	+0.914%	1,962,650	+11.113%
2024-01-05	100.1300	101.0800	100.0850	100.6700	+0.379%	1,570,315	+12.129%
2024-01-04	99.8900	100.6900	99.8700	100.2900	+0.220%	1,189,872	+12.554%
2024-01-03	100.0000	100.5900	99.3600	100.0700	-0.438%	907,131	+12.801%
2024-01-02	100.2500	100.9600	100.2500	100.5100	-0.485%	1,833,188	+12.307%
2023-12-29	100.7700	101.0700	100.3200	101.0000	+0.218%	887,883	+11.762%
2023-12-28	100.1900	101.0000	100.1900	100.7800	+0.269%	794,876	+12.006%
2023-12-27	100.0000	100.8900	99.9900	100.5100	+0.500%	1,598,949	+12.307%
2023-12-22	99.1400	100.0400	99.1400	100.0100	+0.939%	1,192,058	+12.869%
2023-12-21	99.8400	100.2700	98.6900	99.0800	-1.187%	8,176,786	+13.928%
2023-12-20	100.9200	101.7500	100.2300	100.2700	-0.693%	2,152,706	+12.576%
2023-12-19	99.2500	101.0000	99.2500	100.9700	+1.692%	2,635,691	+11.796%
2023-12-18	98.7400	99.7500	98.3400	99.2900	+0.700%	6,939,013	+13.687%
2023-12-15	99.4500	99.7200	98.1300	98.6000	-0.142%	4,695,597	+14.483%
2023-12-14	97.3200	99.2800	97.0000	98.7400	+1.994%	7,344,753	+14.320%
2023-12-13	94.8000	96.9600	94.3600	96.8100	+1.980%	1,976,199	+16.600%
2023-12-12	94.9100	95.1700	94.4700	94.9300	-0.105%	1,143,199	+18.909%
2023-12-11	94.6500	95.4200	94.2200	95.0300	+0.508%	1,792,068	+18.784%
2023-12-08	94.0100	95.2000	94.0000	94.5500	+0.500%	1,306,483	+19.387%
2023-12-07	94.1000	94.3500	93.3100	94.0800	+0.170%	1,344,405	+19.983%
2023-12-06	94.4300	94.9100	93.5600	93.9200	-0.244%	1,480,083	+20.187%
2023-12-05	93.1600	94.3800	92.7100	94.1500	+0.728%	1,691,484	+19.894%
2023-12-04	93.4700	94.1300	93.1000	93.4700	-0.859%	1,431,159	+20.766%
2023-12-01	91.5000	94.5500	91.4400	94.2800	+4.849%	2,477,960	+19.728%
2023-11-30	89.4600	89.9400	88.7100	89.9200	+0.447%	1,931,928	+25.534%
2023-11-29	88.3800	89.7500	88.2200	89.5200	+1.693%	775,968	+26.095%
2023-11-28	89.0700	89.5900	87.9200	88.0300	-2.395%	1,388,032	+28.229%
2023-11-27	90.0000	90.3800	89.6400	90.1900	-0.011%	1,378,128	+25.158%
2023-11-24	89.2500	90.3400	89.2500	90.2000	+0.658%	411,479	+25.144%
2023-11-23	89.4000	90.1100	89.2400	89.6100	-0.311%	215,738	+25.968%
2023-11-22	90.6200	90.9400	89.3700	89.8900	-0.443%	1,258,173	+25.576%
2023-11-21	89.8400	91.1800	89.8200	90.2900	-0.758%	903,527	+25.019%
2023-11-20	92.0000	92.0200	90.7600	90.9800	-0.394%	487,632	+24.071%
2023-11-17	90.9900	91.5800	90.8100	91.3400	+0.906%	776,244	+23.582%
2023-11-16	90.5000	90.5800	90.1900	90.5200	-0.165%	702,699	+24.702%
2023-11-15	90.3300	91.1500	90.3100	90.6700	+0.756%	991,140	+24.495%
2023-11-14	87.7100	90.2800	87.7100	89.9900	+3.306%	1,120,361	+25.436%
2023-11-13	88.3200	88.5300	86.9600	87.1100	-1.737%	693,327	+29.583%
2023-11-10	89.2700	89.4600	88.5000	88.6500	-0.416%	499,847	+27.332%
2023-11-09	88.2400	89.6700	88.2400	89.0200	+0.861%	1,121,397	+26.803%
2023-11-08	87.1400	88.4900	87.1100	88.2600	+1.181%	600,393	+27.895%
2023-11-07	87.9100	87.9600	87.0600	87.2300	-1.122%	912,004	+29.405%
2023-11-06	88.9700	89.0800	88.0200	88.2200	-0.496%	740,570	+27.953%
2023-11-03	89.0000	89.5200	88.5100	88.6600	+0.192%	946,447	+27.318%
2023-11-02	87.0000	88.7100	87.0000	88.4900	+2.301%	1,156,049	+27.562%
2023-11-01	86.5000	86.6300	85.4600	86.5000	+0.325%	1,662,879	+30.497%
2023-10-31	87.4200	87.5900	85.6900	86.2200	-1.271%	1,172,272	+30.921%
2023-10-30	86.4000	87.7200	86.4000	87.3300	+2.009%	1,102,035	+29.257%
2023-10-27	86.0900	86.3700	84.8600	85.6100	-0.349%	750,878	+31.854%
2023-10-26	85.2300	86.3300	84.7900	85.9100	+0.786%	659,014	+31.393%
2023-10-25	84.8400	85.7100	84.2700	85.2400	+0.318%	642,453	+32.426%
2023-10-24	85.2900	86.2200	84.8900	84.9700	-0.118%	882,368	+32.847%
2023-10-23	84.8300	85.8600	84.4800	85.0700	-0.094%	1,317,779	+32.691%
2023-10-20	88.1900	88.7600	85.1000	85.1500	-3.840%	1,476,502	+32.566%
2023-10-19	86.6500	88.7500	86.4200	88.5500	+1.957%	1,324,825	+27.476%
2023-10-18	88.1600	88.3100	86.8100	86.8500	-1.787%	1,573,942	+29.971%
2023-10-17	88.5500	89.2900	88.3100	88.4300	-0.394%	1,516,557	+27.649%
2023-10-16	88.2200	88.8300	87.5900	88.7800	+1.185%	2,533,984	+27.146%
2023-10-13	88.6700	89.3700	87.6500	87.7400	-0.825%	1,125,997	+28.653%
2023-10-12	89.4200	89.7300	88.2000	88.4700	-1.107%	513,178	+27.591%
2023-10-11	88.6700	89.6200	88.5800	89.4600	+1.176%	923,874	+26.179%
2023-10-10	88.9700	89.5500	88.2900	88.4200	-0.304%	1,542,628	+27.663%
2023-10-06	88.1700	88.9800	86.8500	88.6900	+0.430%	1,076,018	+27.275%
2023-10-05	87.0700	88.3800	87.0700	88.3100	+0.926%	1,391,164	+27.822%
2023-10-04	87.5000	87.7200	86.3700	87.5000	+0.011%	1,156,297	+29.006%
2023-10-03	88.0000	88.5200	87.1600	87.4900	-1.386%	1,875,474	+29.020%
2023-10-02	90.2800	90.5200	88.4950	88.7200	-1.674%	1,357,166	+27.232%
2023-09-29	91.2600	91.2600	90.1000	90.2300	-0.715%	831,212	+25.103%
2023-09-28	88.8600	91.0700	88.7000	90.8800	+2.377%	1,915,364	+24.208%
2023-09-27	90.0900	90.2400	88.4500	88.7700	-0.915%	1,794,819	+27.160%
2023-09-26	91.0000	91.0000	89.4900	89.5900	-1.755%	3,397,449	+25.996%
2023-09-25	91.4500	91.6400	91.0400	91.1900	-0.589%	2,903,740	+23.786%
2023-09-22	92.1200	92.5600	91.6500	91.7300	-1.323%	3,160,277	+23.057%
2023-09-21	94.1900	94.6300	92.9300	92.9600	-1.848%	3,055,369	+21.429%
2023-09-20	94.8400	95.4800	94.6600	94.7100	+0.063%	2,070,522	+19.185%
2023-09-19	94.7800	94.8000	93.9700	94.6500	-0.410%	1,916,400	+19.260%
2023-09-18	95.9000	95.9000	93.8400	95.0400	+0.838%	3,732,964	+18.771%
2023-09-15	93.0000	94.9000	92.8000	94.2500	+0.341%	10,517,256	+19.767%
2023-09-14	94.4200	94.7800	93.8100	93.9300	+0.053%	2,647,226	+20.175%
2023-09-13	94.6700	95.0150	93.7500	93.8800	-0.445%	1,855,046	+20.239%
2023-09-12	93.3700	94.4600	93.2400	94.3000	+0.996%	1,588,448	+19.703%
2023-09-11	92.7300	93.5600	92.2100	93.3700	+0.930%	1,115,842	+20.895%
2023-09-08	91.0500	92.5300	90.8800	92.5100	+1.292%	932,636	+22.019%
2023-09-07	92.2500	92.4600	91.0500	91.3300	-1.137%	1,850,960	+23.596%
2023-09-06	93.7100	94.0850	92.2300	92.3800	-1.974%	2,255,315	+22.191%
2023-09-05	94.8000	95.0500	94.0550	94.2400	-0.675%	1,480,834	+19.779%
2023-09-01	94.6500	95.8700	94.4600	94.8800	+0.754%	1,994,691	+18.971%
2023-08-31	96.3000	96.5300	93.9750	94.1700	-2.455%	3,311,272	+19.868%
2023-08-30	98.0000	98.3800	96.2800	96.5400	-3.912%	2,767,135	+16.926%
2023-08-29	99.5000	100.5200	99.1800	100.4700	+1.036%	1,483,121	+12.352%
2023-08-28	98.4700	99.4900	98.4500	99.4400	+1.304%	1,958,432	+13.516%
2023-08-25	99.9000	100.3400	98.0000	98.1600	-1.228%	931,395	+14.996%
2023-08-24	99.8900	100.7000	99.2650	99.3800	-0.630%	826,465	+13.584%
2023-08-23	98.6400	100.1700	98.1500	100.0100	+1.481%	1,365,637	+12.869%
2023-08-22	99.5000	99.6300	98.4100	98.5500	-0.905%	874,001	+14.541%
2023-08-21	100.5300	100.7900	99.0200	99.4500	-0.877%	1,514,942	+13.504%
2023-08-18	100.3500	100.8800	100.1100	100.3300	-0.298%	541,892	+12.509%
2023-08-17	102.0200	102.0200	100.6000	100.6300	-1.042%	1,186,245	+12.173%
2023-08-16	101.1100	101.8500	101.0100	101.6900	+0.335%	707,943	+11.004%
2023-08-15	102.7900	103.0000	101.0800	101.3500	-1.831%	1,259,226	+11.376%
2023-08-14	103.4300	103.6500	102.8400	103.2400	-0.328%	704,030	+9.337%
2023-08-11	102.8500	103.6000	102.6000	103.5800	+0.700%	518,004	+8.979%
2023-08-10	102.7100	103.3300	102.5600	102.8600	+0.449%	1,065,426	+9.741%
2023-08-09	102.0000	102.4900	101.8500	102.4000	+0.501%	481,964	+10.234%
2023-08-08	101.3600	102.0000	100.9700	101.8900	+0.256%	808,917	+10.786%
2023-08-04	100.9600	102.3400	100.9000	101.6300	+0.684%	616,181	+11.070%
2023-08-03	102.2500	102.4000	100.6700	100.9400	-1.589%	1,209,812	+11.829%
2023-08-02	102.5100	102.9000	102.3400	102.5700	-0.601%	1,214,834	+10.052%
2023-08-01	102.9800	103.2700	102.4100	103.1900	-0.087%	626,100	+9.390%
2023-07-31	102.8500	103.5100	102.5200	103.2800	+0.389%	629,264	+9.295%
2023-07-28	102.8800	103.5900	102.6100	102.8800	+0.420%	672,787	+9.720%
2023-07-27	102.5000	102.8300	102.1600	102.4500	+0.049%	954,334	+10.181%
2023-07-26	101.9300	102.7200	101.5000	102.4000	+0.343%	675,695	+10.234%
2023-07-25	102.3900	102.4500	101.5600	102.0500	+0.020%	625,525	+10.612%
2023-07-24	101.3500	102.5050	101.2600	102.0300	+0.621%	1,509,900	+10.634%
2023-07-21	101.2200	101.5000	100.6800	101.4000	+0.446%	2,173,171	+11.321%
2023-07-20	100.8900	101.2000	100.7600	100.9500	0.000%	2,568,298	+11.818%
2023-07-19	100.6200	101.0700	100.3100	100.9500	+0.498%	1,365,465	+11.818%
2023-07-18	100.8600	101.0300	100.2700	100.4500	-0.179%	2,467,033	+12.374%
2023-07-17	99.6800	100.7400	99.6400	100.6300	+0.832%	1,621,053	+12.173%
2023-07-14	99.7900	99.9300	99.5500	99.8000	+0.322%	1,645,755	+13.106%
2023-07-13	99.6000	99.8700	99.1500	99.4800	+0.161%	1,136,695	+13.470%
2023-07-12	98.7500	99.6200	98.6400	99.3200	+1.110%	1,569,337	+13.653%
2023-07-11	98.0100	98.2600	97.7000	98.2300	+0.378%	1,237,418	+14.914%
2023-07-10	98.1900	98.4700	97.7100	97.8600	-0.356%	1,160,161	+15.348%
2023-07-07	97.1700	98.5300	96.8700	98.2100	+0.646%	917,975	+14.937%
2023-07-06	98.0000	98.2300	97.4000	97.5800	-1.034%	760,423	+15.679%
2023-07-05	98.7200	99.1400	98.3400	98.6000	-0.344%	995,853	+14.483%
2023-07-04	98.7200	99.0700	98.2500	98.9400	+0.243%	513,998	+14.089%
2023-06-30	98.4200	99.0200	98.1700	98.7000	+0.766%	3,581,145	+14.367%
2023-06-29	97.2500	98.0000	97.0900	97.9500	+1.052%	1,681,081	+15.242%
2023-06-28	97.2400	97.3500	96.3900	96.9300	-0.103%	767,824	+16.455%
2023-06-27	96.5300	97.1000	96.2300	97.0300	+0.810%	1,938,414	+16.335%
2023-06-26	94.9400	96.4300	94.9400	96.2500	+1.723%	3,843,273	+17.278%
2023-06-23	95.3000	95.4000	94.2100	94.6200	-1.928%	4,397,608	+19.298%
2023-06-22	97.6500	97.8300	96.3600	96.4800	-1.400%	4,986,721	+16.998%
2023-06-21	97.8100	98.6200	97.6600	97.8500	-0.316%	5,704,319	+15.360%
2023-06-20	98.3500	98.8000	97.9400	98.1600	-0.345%	2,597,827	+14.996%
2023-06-19	99.0600	99.2650	98.4000	98.5000	-0.935%	1,651,585	+14.599%
2023-06-16	99.7900	100.0800	99.1600	99.4300	-0.111%	3,094,117	+13.527%
2023-06-15	98.6800	99.6300	98.2100	99.5400	+0.749%	696,820	+13.402%
2023-06-14	97.8600	98.9000	97.2900	98.8000	+1.064%	4,059,878	+14.251%
2023-06-13	96.4100	97.8700	96.4100	97.7600	+1.632%	1,358,541	+15.466%
2023-06-12	95.9500	96.3000	95.7600	96.1900	-0.031%	1,318,068	+17.351%
2023-06-09	95.7600	97.0700	95.7600	96.2200	+0.480%	891,996	+17.314%
2023-06-08	96.3300	96.4000	95.4900	95.7600	-0.705%	1,035,066	+17.878%
2023-06-07	97.1000	97.2400	96.2300	96.4400	-0.823%	513,517	+17.047%
2023-06-06	96.6900	97.5600	96.5100	97.2400	+0.704%	1,577,406	+16.084%
2023-06-05	98.7400	98.8800	96.4000	96.5600	-2.119%	1,580,720	+16.901%
2023-06-02	95.7300	98.8000	95.7300	98.6500	+3.537%	1,130,824	+14.425%
2023-06-01	97.3500	97.8300	95.1300	95.2800	-2.096%	1,253,303	+18.472%
2023-05-31	99.5100	100.9900	97.0800	97.3200	-2.797%	2,532,791	+15.988%
2023-05-30	100.2800	100.9100	99.9800	100.1200	-0.329%	951,129	+12.745%
2023-05-29	100.1700	100.7700	99.8500	100.4500	+0.350%	194,480	+12.374%
2023-05-26	99.3600	100.2800	98.6700	100.1000	+0.867%	1,655,034	+12.767%
2023-05-25	99.0100	99.7000	98.5700	99.2400	+0.131%	1,258,481	+13.744%
2023-05-24	100.5000	100.9100	99.0300	99.1100	-2.143%	2,212,207	+13.894%
2023-05-23	101.9400	102.9400	100.9850	101.2800	-1.402%	1,482,259	+11.453%
2023-05-19	102.7000	103.2500	102.1600	102.7200	+0.205%	871,786	+9.891%
2023-05-18	101.7000	102.5800	101.5600	102.5100	+0.638%	497,925	+10.116%
2023-05-17	101.8200	102.1900	100.8600	101.8600	-0.216%	765,656	+10.819%
2023-05-16	102.1900	102.6200	101.9300	102.0800	-0.623%	740,216	+10.580%
2023-05-15	101.4900	102.7500	101.4800	102.7200	+1.232%	1,889,867	+9.891%
2023-05-12	101.3200	102.1500	100.9000	101.4700	+0.416%	821,787	+11.245%
2023-05-11	100.2600	101.1000	100.0100	101.0500	+0.567%	536,293	+11.707%
2023-05-10	101.6700	101.6700	100.2900	100.4800	-0.692%	829,387	+12.341%
2023-05-09	100.7500	101.7200	100.7100	101.1800	-0.237%	641,924	+11.564%
2023-05-08	101.7700	102.3200	101.2400	101.4200	-0.138%	578,133	+11.300%
2023-05-05	101.3200	101.8000	100.7100	101.5600	+1.438%	1,154,708	+11.146%
2023-05-04	99.8300	100.8000	99.2300	100.1200	+0.100%	1,340,405	+12.745%
2023-05-03	100.3900	101.1100	99.8600	100.0200	-0.547%	1,045,792	+12.857%
2023-05-02	100.9700	101.0900	99.7800	100.5700	-0.613%	1,159,033	+12.240%
2023-05-01	101.1000	101.8300	101.0900	101.1900	+0.158%	697,320	+11.553%
2023-04-28	99.8200	101.1400	99.7950	101.0300	+0.788%	1,594,968	+11.729%
2023-04-27	98.5500	100.4650	98.5500	100.2400	+2.254%	1,309,209	+12.610%
2023-04-26	97.8600	98.8500	97.7200	98.0300	+0.071%	1,693,829	+15.148%
2023-04-25	98.5300	99.0500	97.7200	97.9600	-1.080%	1,748,549	+15.231%
2023-04-24	98.8900	99.6500	98.7800	99.0300	-0.191%	1,750,180	+13.986%
2023-04-21	98.9900	99.3000	98.0500	99.2200	+0.242%	752,879	+13.767%
2023-04-20	98.0600	99.2500	98.0600	98.9800	+0.121%	1,285,800	+14.043%
2023-04-19	98.6700	99.2700	98.6000	98.8600	-0.101%	609,280	+14.182%
2023-04-18	98.5000	99.0600	98.5000	98.9600	+0.866%	1,303,755	+14.066%
2023-04-17	97.9500	98.2500	97.3600	98.1100	+0.010%	2,484,907	+15.055%
2023-04-14	97.9300	98.4300	97.7300	98.1000	+0.822%	1,263,000	+15.066%
2023-04-13	97.2500	97.4000	96.7700	97.3000	+0.206%	1,260,449	+16.012%
2023-04-12	97.2800	97.5300	96.8900	97.1000	+0.041%	1,086,103	+16.251%
2023-04-11	97.7700	98.3400	96.8900	97.0600	-0.665%	1,096,682	+16.299%
2023-04-10	96.8600	97.7700	96.8600	97.7100	+0.649%	1,435,821	+15.526%
2023-04-06	96.1600	97.1100	95.9900	97.0800	+0.831%	1,382,904	+16.275%
2023-04-05	96.5800	97.3300	95.8000	96.2800	-0.804%	1,427,638	+17.241%
2023-04-04	97.6800	98.0700	96.3200	97.0600	-0.277%	1,218,448	+16.299%
2023-04-03	97.4600	97.6800	96.6600	97.3300	+0.683%	982,749	+15.977%
2023-03-31	96.2000	97.0300	95.8600	96.6700	+0.614%	2,705,948	+16.768%
2023-03-30	96.0700	96.1600	95.3900	96.0800	+1.094%	4,236,089	+17.485%
2023-03-29	93.6800	95.1800	93.5400	95.0400	+1.963%	2,281,388	+18.771%
2023-03-28	93.1000	93.7200	92.8100	93.2100	-0.735%	2,917,193	+21.103%
2023-03-27	93.9600	93.9600	93.0500	93.9000	+1.327%	2,208,054	+20.213%
2023-03-24	92.1000	92.8500	91.9600	92.6700	-1.425%	5,693,679	+21.809%
2023-03-23	95.5200	95.9700	93.9100	94.0100	-1.550%	1,631,063	+20.072%
2023-03-22	96.3100	96.8300	95.4200	95.4900	-0.985%	1,001,413	+18.211%
2023-03-21	96.0200	97.0500	96.0000	96.4400	+1.005%	4,382,420	+17.047%
2023-03-20	94.0000	95.7500	93.9000	95.4800	+1.704%	4,454,739	+18.224%
2023-03-17	96.8400	96.8400	92.8700	93.8800	-3.306%	10,722,892	+20.239%
2023-03-16	95.2100	97.7100	94.1900	97.0900	+1.304%	2,051,909	+16.263%
2023-03-15	97.5600	98.0100	95.6200	95.8400	-4.198%	3,696,124	+17.780%
2023-03-14	99.2500	100.1300	98.8900	100.0400	+1.832%	2,110,623	+12.835%
2023-03-13	98.3800	99.4300	97.5200	98.2400	-2.181%	2,925,151	+14.902%
2023-03-10	102.0000	102.2200	100.1100	100.4300	-1.953%	2,391,906	+12.397%
2023-03-09	103.1500	103.7000	102.1600	102.4300	-0.986%	1,877,917	+10.202%
2023-03-08	102.5600	103.6600	102.3700	103.4500	+0.917%	863,263	+9.116%
2023-03-07	102.5000	102.8300	102.0500	102.5100	-0.029%	1,545,382	+10.116%
2023-03-06	102.8100	103.2600	102.1600	102.5400	-0.195%	1,242,297	+10.084%
2023-03-03	102.1100	103.1200	102.0900	102.7400	+0.735%	1,758,508	+9.870%
2023-03-02	100.0800	102.2100	100.0600	101.9900	+0.128%	2,352,439	+10.678%
2023-03-01	100.6000	104.8300	100.5600	101.8600	+1.636%	2,800,840	+10.819%
2023-02-28	100.0100	100.5300	99.6000	100.2200	+0.481%	1,479,157	+12.632%
2023-02-27	99.1700	100.4000	99.1700	99.7400	+0.666%	1,278,265	+13.174%
2023-02-24	98.4700	99.1400	97.7900	99.0800	+0.314%	1,029,970	+13.928%
2023-02-23	99.0100	99.5900	98.5600	98.7700	-0.252%	1,099,794	+14.286%
2023-02-22	99.6500	100.2500	98.8600	99.0200	-1.000%	854,127	+13.997%
2023-02-21	101.3000	101.4900	99.6700	100.0200	-1.458%	1,047,549	+12.857%
2023-02-17	99.9600	101.8800	99.8900	101.5000	+1.005%	758,309	+11.212%
2023-02-16	100.2800	101.0000	99.8400	100.4900	-0.020%	826,382	+12.330%
2023-02-15	100.6100	100.9400	100.1500	100.5100	-0.396%	714,999	+12.307%
2023-02-14	101.1900	101.8900	100.7600	100.9100	-0.355%	686,664	+11.862%
2023-02-13	100.5300	101.6900	100.5300	101.2700	+0.666%	649,383	+11.464%
2023-02-10	101.1800	101.7600	100.4700	100.6000	-0.789%	1,025,251	+12.207%
2023-02-09	101.5000	101.9600	100.9200	101.4000	+0.188%	1,609,680	+11.321%

.dark-mode .bM88n0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bM88n0{ color: #333333; background-color: white; border: 2px solid #333333; }NANATIONAL BANK OF CANADAstock TSE

NA
NATIONAL BANK OF CANADA
stock TSE