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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	162.1	162.59	162.59	163.35	161.7	1.37M
November 20, 2025	162.65	161.73	161.73	163.57	161.51	1.79M
November 19, 2025	161.5	162.12	162.12	162.18	160.8	1.12M
November 18, 2025	161	161.54	161.54	162.03	160.01	1.11M
November 17, 2025	161.72	161.71	161.71	162.5	160.81	2.22M
November 14, 2025	161.07	161.8	161.8	162.25	160.62	1.5M
November 13, 2025	163	162.09	162.09	163.44	161.67	1.4M
November 12, 2025	161.65	163.03	163.03	163.11	161.47	1.74M
November 11, 2025	158.94	160.93	160.93	161.12	157.86	1.51M
November 10, 2025	157.61	158.49	158.49	159.13	157.61	1.89M
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

National Bank of Canada (NA.TO) TSX