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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	148.37	149.09	149.09	149.72	148.37	1.55M
August 12, 2025	147.14	148.09	148.09	148.12	146.99	878,603
August 11, 2025	146.54	146.94	146.94	147.34	146.54	1.38M
August 08, 2025	146.05	146.69	146.69	146.86	146	749,820
August 07, 2025	145.39	146	146	146.47	145.39	964,800
August 06, 2025	144.99	145.17	145.17	145.62	144.23	802,300
August 05, 2025	144.24	144.77	144.77	145.22	143.9	981,300
August 01, 2025	143.25	143.4	143.4	143.69	142.26	907,735
July 31, 2025	144.03	144.13	144.13	144.27	142.87	1.1M
July 30, 2025	144.75	144.06	144.06	145.7	143.87	2.33M
July 29, 2025	144.79	144.96	144.96	145.25	144.43	1.41M
July 28, 2025	144.65	144.45	144.45	144.82	143.92	470,538
July 25, 2025	144.71	144.62	144.62	144.8	143.96	890,700
July 24, 2025	144.23	144.64	144.64	144.8	143.93	3.05M
July 23, 2025	142.89	143.94	143.94	144.17	142.6	952,532
July 22, 2025	142.34	142.8	142.8	142.96	142.03	2.12M
July 21, 2025	143.39	142.54	142.54	143.39	142.4	735,104
July 18, 2025	142.89	143.36	143.36	143.4	142.52	699,500
July 17, 2025	141.37	142.74	142.74	143.24	141.28	1.25M
July 16, 2025	140.41	141.53	141.53	141.53	140.1	1.31M
July 15, 2025	140.76	140.4	140.4	141.37	140.1	637,703
July 14, 2025	140.86	141	141	141	140.19	572,119
July 11, 2025	140.63	140.85	140.85	140.92	140.26	1.15M
July 10, 2025	140.97	141.22	141.22	141.64	140.77	1.78M
July 09, 2025	140.29	141.27	141.27	141.65	140.07	2.17M
July 08, 2025	141	140.18	140.18	141.2	139.29	1.23M
July 07, 2025	141.45	141.02	141.02	141.87	140.9	2.6M
July 04, 2025	141.29	141.41	141.41	141.81	141.11	795,800
July 03, 2025	141.25	141.53	141.53	141.84	140.83	1.76M

National Bank of Canada (NA.TO) TSX