National Bank of Canada - NA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	156.48	157.16	157.16	157.47	155.6	1.94M
November 06, 2025	158.05	156.88	156.88	158.1	156.06	926,800
November 05, 2025	157.88	158.08	158.08	158.3	157.52	803,900
November 04, 2025	157.33	157.57	157.57	158.88	156.29	1.99M
November 03, 2025	157.19	158.21	158.21	158.57	156.72	846,400
October 31, 2025	155.76	156.7	156.7	156.94	154.86	863,100
October 30, 2025	154.87	155.75	155.75	156.07	154.62	1.65M
October 29, 2025	156.74	155.01	155.01	156.96	154.06	2.1M
October 28, 2025	155.69	156.58	156.58	156.63	155.44	1.17M
October 27, 2025	154.96	155.69	155.69	155.73	154.19	1.67M
October 24, 2025	152.9	154.46	154.46	154.89	152.9	2.02M
October 23, 2025	152.31	152.83	152.83	153.22	152.19	2.06M
October 22, 2025	152.8	152.12	152.12	153.17	151.65	1.96M
October 21, 2025	152.43	152.75	152.75	153.5	152.43	991,100
October 20, 2025	151.23	152.48	152.48	152.72	150.92	1.91M
October 17, 2025	151.39	150.99	150.99	152.14	150.85	1.14M
October 16, 2025	151.87	151.72	151.72	152.77	150.9	1.16M
October 15, 2025	151.76	151.94	151.94	152.57	151.76	1.39M
October 14, 2025	149.76	151.3	151.3	151.63	149.28	1.53M
October 10, 2025	150.45	149.77	149.77	151.53	149.73	1.35M
October 09, 2025	149.44	150.13	150.13	150.41	149.1	1.81M
October 08, 2025	151.53	149.34	149.34	151.61	148.87	2.13M
October 07, 2025	151.38	151.2	151.2	151.71	150.82	1.57M
October 06, 2025	151.98	151.14	151.14	152.47	150.6	2.51M
October 03, 2025	149.2	151.19	151.19	151.63	149.2	2.92M
October 02, 2025	149.52	149.27	149.27	149.58	148.03	2.65M
October 01, 2025	147.97	149.44	149.44	149.45	147.97	4.86M
September 30, 2025	148.77	147.83	147.83	149.23	146.73	2.61M
September 29, 2025	149.5	148.92	148.92	150.25	148.55	1.51M
September 26, 2025	150.24	150.64	150.64	151.17	150.04	1.85M
September 25, 2025	151.69	149.9	149.9	152.26	149.74	2.41M
September 24, 2025	151.6	152.53	152.53	152.85	151.52	2.89M
September 23, 2025	152.99	151.62	151.62	152.99	151.18	4.61M
September 22, 2025	151.73	151.95	151.95	152.75	151.11	1.97M
September 19, 2025	155	152	152	155	150.77	2.99M
September 18, 2025	150.39	150.17	150.17	151.12	150.01	1.1M
September 17, 2025	150.07	150.3	150.3	151.25	149.66	884,915
September 16, 2025	150.76	150.37	150.37	150.88	150.07	2.15M
September 15, 2025	149.55	150.64	150.64	150.75	149.55	1.53M
September 12, 2025	149.51	149.45	149.45	150.23	149.21	1.11M
September 11, 2025	148.41	149.5	149.5	149.94	148.23	1.38M
September 10, 2025	147.59	148.31	148.31	148.75	147.43	1.32M
September 09, 2025	145.78	147.37	147.37	147.48	145.6	1.68M
September 08, 2025	145.8	145.88	145.88	146.17	145.04	1.08M
September 05, 2025	144.52	145.91	145.91	146.28	144.52	990,711
September 04, 2025	144.48	144.41	144.41	145.19	143.29	1.54M
September 03, 2025	144.5	144.56	144.56	145.03	144.12	1.04M
September 02, 2025	143.85	144.72	144.72	144.82	143.2	2.79M
August 29, 2025	143.11	144.36	144.36	145.21	142.99	1.76M
August 28, 2025	145.32	143.41	143.41	145.53	142.52	2.52M
August 27, 2025	142.27	144.71	144.71	145.72	141.46	4.96M
August 26, 2025	150.26	150.41	150.41	150.78	148.82	1.91M
August 25, 2025	151.33	150.54	150.54	151.5	150.05	2.32M
August 22, 2025	151.18	151.55	151.55	151.97	151.18	1.07M
August 21, 2025	150.2	150.82	150.82	150.9	150.12	811,834
August 20, 2025	150.92	150.27	150.27	151	149.54	1.73M
August 19, 2025	150.8	151.02	151.02	151.31	150.74	779,200
August 18, 2025	150.6	150.63	150.63	151	150.04	440,607
August 15, 2025	149.85	150.51	150.51	151.4	149.81	995,000
August 14, 2025	148.78	149.93	149.93	149.93	148.24	1.1M

National Bank of Canada (NA.TO) TSX