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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	176.37	178.7	178.7	178.85	176.17	1.57M
February 19, 2026	176.27	176.53	176.53	176.72	175.5	1.74M
February 18, 2026	173.71	176.5	176.5	176.57	173	1.28M
February 17, 2026	174.52	172.83	172.83	175.7	172.23	1.23M
February 13, 2026	173.24	174.78	174.78	175.08	172.44	1.28M
February 12, 2026	173.9	172.25	172.25	174.51	171	1.26M
February 11, 2026	173.59	173.41	173.41	174.4	172.33	1.01M
February 10, 2026	172.66	173.18	173.18	173.4	172.38	904,304
February 09, 2026	169	172.26	172.26	172.41	168.81	1.44M
February 06, 2026	168.51	169.07	169.07	169.13	167.68	892,230
February 05, 2026	165.9	168.12	168.12	169.04	165.9	2.47M
February 04, 2026	164.54	166.91	166.91	167.39	164.26	1.09M
February 03, 2026	164.41	164.5	164.5	165.58	163.25	1.2M
February 02, 2026	162.22	163.94	163.94	164.66	161.8	1.75M
January 30, 2026	163.43	162.25	162.25	164.67	161.8	2.17M
January 29, 2026	162.58	163.68	163.68	164.48	162.07	2.37M
January 28, 2026	162.08	162.2	162.2	162.9	160.83	1.95M
January 27, 2026	165.61	161.96	161.96	166.92	161.18	2.07M
January 26, 2026	166.07	165.27	165.27	166.78	165.11	1.76M
January 23, 2026	166.02	165.87	165.87	166.64	164.97	1.34M
January 22, 2026	167.19	165.94	165.94	168.17	165.86	1.21M
January 21, 2026	167.27	166.69	166.69	168.39	165.16	1.99M
January 20, 2026	168.61	167.11	167.11	169.2	167.04	1.33M
January 19, 2026	168.61	169.18	169.18	169.25	168.21	436,000
January 16, 2026	170.09	169.39	169.39	170.61	169.16	1.74M
January 15, 2026	170.48	169.95	169.95	171.3	169.9	773,600
January 14, 2026	172.35	170.15	170.15	172.47	169.86	1.63M
January 13, 2026	173.01	172.2	172.2	173.07	171.75	1.32M
January 12, 2026	173.44	172.65	172.65	174.62	172.14	1.17M
January 09, 2026	172.24	173.89	173.89	174.14	172.03	964,000
January 08, 2026	172.55	172.08	172.08	173.34	171.16	2.39M
January 07, 2026	174.67	173.05	173.05	175.53	172.61	2.08M
January 06, 2026	175.68	174.95	174.95	177.39	174.41	1.08M
January 05, 2026	173.2	175.57	175.57	175.6	173.2	2.35M
January 02, 2026	172.8	173.25	173.25	173.43	172.32	1.19M
December 31, 2025	173.8	172.61	172.61	174	172.48	891,136
December 30, 2025	175.52	173.68	173.68	175.63	173.37	1.47M
December 29, 2025	174.8	175.22	175.22	176.09	174.63	3.22M
December 23, 2025	175.6	175.48	175.48	176.91	175.24	2.69M
December 22, 2025	176.31	175.72	175.72	177.54	175.48	1.86M
December 19, 2025	174	176.03	176.03	177.03	173.9	3.97M
December 18, 2025	172.8	173.57	173.57	173.61	171.88	2.1M
December 17, 2025	174.23	172.32	172.32	174.44	172.02	2.33M
December 16, 2025	172.62	174.08	174.08	174.08	172.41	1.99M
December 15, 2025	172.57	173.21	173.21	173.44	171.95	1.07M
December 12, 2025	172.78	172.62	172.62	173.45	172.1	1.26M
December 11, 2025	173.3	172.56	172.56	173.63	172.21	1.35M
December 10, 2025	172.47	173.13	173.13	173.87	172.32	1.54M
December 09, 2025	172.41	172.78	172.78	173.1	171.87	1.28M
December 08, 2025	170.23	171.86	171.86	171.86	170	2.28M
December 05, 2025	171.94	170.76	170.76	172.38	170.09	1.1M
December 04, 2025	170	172.3	172.3	172.73	168.8	2.97M
December 03, 2025	172.16	168.4	168.4	175.99	166.88	3.04M
December 02, 2025	169.99	171.12	171.12	171.55	169.12	1.94M
December 01, 2025	168.95	168.11	168.11	169.05	168.11	1.32M
November 28, 2025	168.13	168.95	168.95	169.6	167.42	1.68M
November 27, 2025	167.62	168.26	168.26	168.4	167.11	911,913
November 26, 2025	165.99	167.74	167.74	167.79	165.59	1.64M
November 25, 2025	163.63	165.49	165.49	165.5	163.63	1.79M
November 24, 2025	162.59	163.65	163.65	163.99	161.7	2.72M

National Bank of Canada (NA.TO) TSX