UK markets open in 3 hours 22 minutes

National Bank of Canada (NTIOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
81.64+0.39 (+0.48%)
At close: 03:57PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202481.2981.9581.2981.6481.644,100
22 Apr 202480.4881.3680.4881.2581.2522,500
19 Apr 202480.6780.7080.0580.0680.061,300
18 Apr 202480.1980.5179.8179.8179.8155,100
17 Apr 202480.3680.3679.4979.9179.9148,000
16 Apr 202480.4382.0079.4279.9479.9493,900
15 Apr 202481.0081.0080.0980.0980.0923,100
12 Apr 202481.0681.0680.3980.4480.4413,900
11 Apr 202482.3182.3181.6882.1182.1157,600
10 Apr 202482.9683.0282.5182.5182.5158,400
09 Apr 202483.7583.7583.0983.5883.585,700
08 Apr 202483.1583.4783.1583.4783.477,400
05 Apr 202482.9983.0282.9983.0283.026,200
04 Apr 202484.2384.2383.9184.0284.0227,900
03 Apr 202483.6183.7283.2583.4083.4015,300
02 Apr 202483.3583.3583.0483.0483.0490,400
01 Apr 202484.0084.0083.5183.6983.6943,000
28 Mar 202484.4684.7584.4684.6584.6565,600
27 Mar 202484.2584.2584.0684.0684.0613,100
26 Mar 202483.7084.3083.7083.9283.9221,800
25 Mar 202484.3884.5784.3884.4584.4524,700
22 Mar 202484.3284.4284.2984.4284.4254,700
22 Mar 20240.784 Dividend
21 Mar 202483.8684.8183.8684.8184.031,200
20 Mar 202482.8683.7482.8683.5282.753,000
19 Mar 202482.3782.3782.3782.3781.6123,000
18 Mar 202481.4182.3781.4182.3781.6135,000
15 Mar 202481.0081.7381.0081.4780.7278,900
14 Mar 202482.3082.3081.8381.8381.0778,900
13 Mar 202482.0082.4582.0082.4581.6924,700
12 Mar 202481.2981.5181.2981.4780.726,200
11 Mar 202480.4681.1080.4681.1080.35113,900
08 Mar 202480.4780.5180.4480.5179.7720,900
07 Mar 202479.8580.1779.8580.1779.4362,600
06 Mar 202479.8780.1079.8780.0779.3313,400
05 Mar 202480.0580.1279.2679.2678.5327,500
04 Mar 202479.3879.4079.1379.1778.4449,600
01 Mar 202478.5078.9378.4978.5877.853,900
29 Feb 202477.6878.2177.3778.2177.49101,400
28 Feb 202478.8679.1178.2378.2377.5152,300
27 Feb 202476.1576.5876.1576.5875.875,000
26 Feb 202477.3877.3877.1677.1676.4556,000
23 Feb 202477.9778.0777.4077.4276.7047,000
22 Feb 202477.4777.8377.4777.7977.0726,300
21 Feb 202477.0977.2176.3576.6575.9414,200
20 Feb 202476.9877.2476.9177.2476.5370,900
16 Feb 202477.2577.2576.9176.9176.205,200
15 Feb 202476.4776.6276.3076.4775.7657,800
14 Feb 202475.0375.5575.0375.3974.6924,600
13 Feb 202474.8175.0774.2274.2273.5329,500
12 Feb 202476.6276.7676.2276.2275.5239,900
09 Feb 202475.8476.1575.6676.1575.4554,600
08 Feb 202475.1975.6675.1975.6674.9613,000
07 Feb 202475.4175.6275.3575.3574.6542,600
06 Feb 202475.8875.8875.4475.4774.7730,400
05 Feb 202475.6375.6375.2575.4474.7432,700
02 Feb 202476.4776.6676.0776.0775.3736,000
01 Feb 202477.3277.3277.3077.3076.5959,900
31 Jan 202477.0777.2376.6776.6775.961,600
30 Jan 202477.0277.5677.0277.2376.5218,800
29 Jan 202476.0576.5376.0576.5375.8217,600
26 Jan 202475.7775.7775.7775.7775.0747,000
25 Jan 202475.7175.7175.7175.7175.0110,700
24 Jan 202475.8876.1175.4775.4774.7779,800
23 Jan 202474.4174.7674.4074.7674.07139,500
22 Jan 202474.3674.3674.2974.2973.6057,900
19 Jan 202474.0874.5874.0874.5373.8472,000
18 Jan 202473.1873.2873.1773.2872.60127,800
17 Jan 202473.2373.2373.2373.2372.5592,100
16 Jan 202474.0074.0073.6373.7773.0973,900
12 Jan 202475.7176.0074.3874.3873.697,300
11 Jan 202474.7574.8574.6474.8574.16124,600
10 Jan 202475.3575.4675.3575.4674.76165,400
09 Jan 202475.5175.5174.9374.9474.2519,600
08 Jan 202475.2975.6375.2975.6374.9331,500
05 Jan 202475.3175.3675.1675.1674.4765,800
04 Jan 202475.1375.1375.1075.1074.4158,600
03 Jan 202474.7875.0774.7875.0774.3844,400
02 Jan 202475.3475.6275.3475.4274.7252,600
29 Dec 202375.2176.2275.2176.2275.526,800
28 Dec 202376.0476.1176.0276.0275.3242,300
27 Dec 202375.9676.0375.9676.0375.3318,800
26 Dec 202370.0076.8270.0076.2175.511,500
22 Dec 202374.3975.2874.3975.0074.3113,800
21 Dec 202374.7674.7674.3674.5773.8843,800
21 Dec 20230.793 Dividend
20 Dec 202376.0676.2175.0475.0473.5665,200
19 Dec 202374.8875.6374.8875.6374.1453,900
18 Dec 202373.5574.3473.5574.1772.7173,800
15 Dec 202374.2774.4173.5073.6572.20106,500
14 Dec 202371.9074.0671.9073.7172.2615,600
13 Dec 202370.0171.8170.0171.8170.3924,300
12 Dec 202369.4869.7769.4569.7768.3940,100
11 Dec 202369.9870.1769.9469.9968.6123,100
08 Dec 202369.5770.1569.5769.8268.4431,400
07 Dec 202368.9369.2568.8569.2567.8856,500
06 Dec 202370.0070.0068.9069.1867.8223,400
05 Dec 202368.6669.5768.6669.4468.0758,900
04 Dec 202371.9071.9068.8668.9767.6167,600
01 Dec 202369.2269.8869.2269.8868.5014,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...