Toronto - Delayed Quote
CAD
ING Groep N.V. (INGS.TO)
39.50
-0.88
(-2.18%)
At close: October 30 at 3:51:05 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
39.51
39.53
39.26
39.50
39.50
1,500
Oct 29, 2026
40.33
40.55
40.33
40.45
40.45
5,700
Oct 28, 2026
41.48
41.48
41.28
41.28
41.28
300
Oct 27, 2026
40.49
40.49
40.49
40.49
40.49
-
Oct 26, 2026
39.68
39.68
39.68
39.68
39.68
-
Oct 23, 2026
40.43
40.43
40.43
40.43
40.43
-
Oct 22, 2026
41.67
41.67
41.67
41.67
41.67
-
Oct 21, 2026
41.01
41.01
41.01
41.01
41.01
-
Oct 20, 2026
40.76
40.76
40.76
40.76
40.76
-
Oct 19, 2026
41.08
41.17
40.76
40.76
40.76
8,600
Oct 16, 2026
42.09
42.18
41.59
41.64
41.64
2,500
Oct 15, 2026
41.47
41.51
41.13
41.36
41.36
15,200
Oct 14, 2026
41.83
42.11
41.83
42.11
42.11
7,600
Oct 13, 2026
42.03
42.26
41.98
42.26
42.26
11,800
Oct 9, 2026
41.62
41.62
41.62
41.62
41.62
100
Oct 8, 2026
41.17
41.86
41.13
41.86
41.86
5,100
Oct 7, 2026
42.32
42.48
42.28
42.48
42.48
5,700
Oct 6, 2026
43.52
43.65
43.33
43.33
43.33
3,300
Oct 5, 2026
43.15
43.67
43.14
43.57
43.57
4,200
Oct 2, 2026
42.67
43.12
42.67
43.12
43.12
4,700
Oct 1, 2026
42.20
42.20
42.20
42.20
42.20
24,500
Sep 30, 2026
44.51
44.51
44.51
44.51
44.51
-
Sep 29, 2026
44.74
44.74
44.74
44.74
44.74
-
Sep 28, 2026
44.89
44.91
44.89
44.91
44.91
1,500
Sep 25, 2026
44.57
44.57
44.52
44.54
44.54
2,800
Sep 24, 2026
44.06
44.06
44.06
44.06
44.06
-
Sep 23, 2026
44.50
44.52
44.06
44.06
44.06
500
Sep 22, 2026
44.94
44.94
44.44
44.49
44.49
9,900
Sep 21, 2026
45.18
45.19
45.15
45.16
45.16
4,700
Sep 18, 2026
44.60
44.60
44.51
44.55
44.55
4,000
Sep 17, 2026
44.95
44.95
44.94
44.94
44.94
1,200
Sep 16, 2026
44.73
44.73
44.00
44.29
44.29
4,100
Sep 15, 2026
44.60
44.63
44.31
44.63
44.63
58,300
Sep 14, 2026
44.41
44.92
44.41
44.62
44.62
6,900
Sep 11, 2026
44.18
44.18
44.18
44.18
44.18
-
Sep 10, 2026
44.30
44.31
44.19
44.19
44.19
10,200
Sep 9, 2026
44.16
44.16
43.98
43.98
43.98
34,500
Sep 8, 2026
45.16
45.16
45.16
45.16
45.16
100
Sep 4, 2026
44.84
44.84
44.84
44.84
44.84
1,300
Sep 3, 2026
44.11
44.11
44.11
44.11
44.11
-
Sep 2, 2026
44.00
44.00
44.00
44.00
44.00
100
Sep 1, 2026
42.68
42.68
42.68
42.68
42.68
-
Aug 31, 2026
42.61
42.61
42.61
42.61
42.61
-
Aug 28, 2026
42.22
42.22
42.22
42.22
42.22
-
Aug 27, 2026
42.62
42.62
42.62
42.62
42.62
-
Aug 26, 2026
42.62
42.62
42.62
42.62
42.62
100
Aug 25, 2026
42.10
42.10
42.10
42.10
42.10
100
Aug 24, 2026
41.80
41.80
41.80
41.80
41.80
-
Aug 21, 2026
41.47
41.47
41.47
41.47
41.47
-
Aug 20, 2026
41.65
41.65
41.65
41.65
41.65
-
Aug 19, 2026
42.90
42.90
42.90
42.90
42.90
-
Aug 18, 2026
43.11
43.12
43.11
43.12
43.12
3,000
Aug 17, 2026
43.54
43.54
43.43
43.43
43.43
200
Aug 14, 2026
43.34
43.34
43.34
43.34
43.34
-
Aug 13, 2026
43.27
43.27
43.27
43.27
43.27
-
Aug 12, 2026
43.19
43.19
43.19
43.19
43.19
100
Aug 11, 2026
42.82
42.82
42.82
42.82
42.82
-
Aug 10, 2026
42.84
42.94
42.84
42.94
42.94
400
Aug 7, 2026
42.59
42.79
42.59
42.79
42.79
400
Aug 6, 2026
43.24
43.24
43.03
43.21
43.21
1,000
Aug 5, 2026
42.86
43.34
42.86
43.34
43.34
26,300
Aug 4, 2026
43.08
43.08
43.08
43.08
43.08
100
Jul 31, 2026
42.41
42.41
42.41
42.41
42.41
-
Jul 30, 2026
40.02
40.02
40.02
40.02
40.02
-
Jul 29, 2026
40.93
40.93
40.93
40.93
40.93
-
Jul 28, 2026
41.23
41.23
41.23
41.23
41.23
-
Jul 27, 2026
40.42
40.42
40.42
40.42
40.42
-
Jul 24, 2026
39.95
39.95
39.95
39.95
39.95
-
Jul 23, 2026
40.94
40.94
40.94
40.94
40.94
-
Jul 22, 2026
41.01
41.01
41.01
41.01
41.01
200
Jul 21, 2026
39.45
39.45
39.45
39.45
39.45
-
Jul 20, 2026
39.82
39.82
39.82
39.82
39.82
100
Jul 17, 2026
39.44
39.69
39.44
39.69
39.69
300
Jul 16, 2026
40.74
40.74
40.74
40.74
40.74
-
Jul 15, 2026
40.80
40.80
40.80
40.80
40.80
100
Jul 14, 2026
40.44
40.44
40.44
40.44
40.44
21,900
Jul 13, 2026
39.85
39.85
39.85
39.85
39.85
-
Jul 10, 2026
39.91
39.91
39.91
39.91
39.91
-
Jul 9, 2026
39.21
39.21
39.21
39.21
39.21
-
Jul 8, 2026
39.64
39.64
39.64
39.64
39.64
-
Jul 7, 2026
40.42
40.42
40.42
40.42
40.42
-
Jul 6, 2026
40.38
40.40
40.38
40.40
40.40
500
Jul 3, 2026
39.59
39.59
39.59
39.59
39.59
100
Jul 2, 2026
38.56
38.56
38.56
38.56
38.56
-
Jun 30, 2026
38.34
38.34
38.34
38.34
38.34
-
Jun 29, 2026
37.87
37.87
37.87
37.87
37.87
-
Jun 26, 2026
38.22
38.22
38.22
38.22
38.22
-
Jun 25, 2026
38.30
38.49
38.30
38.49
38.49
200
Jun 24, 2026
38.93
38.93
38.81
38.81
38.81
400
Jun 23, 2026
39.14
39.14
39.14
39.14
39.14
300
Jun 22, 2026
39.01
39.42
39.01
39.42
39.42
1,600
Jun 19, 2026
38.50
38.50
38.50
38.50
38.50
-
Jun 18, 2026
38.59
38.59
38.59
38.59
38.59
400
Jun 17, 2026
38.29
38.59
38.25
38.59
38.59
500
Jun 16, 2026
37.54
37.93
37.54
37.93
37.93
200
Jun 15, 2026
36.90
36.90
36.90
36.90
36.90
200
Jun 12, 2026
36.25
36.25
36.25
36.25
36.25
200
Jun 11, 2026
34.91
34.91
34.91
34.91
34.91
-
Jun 10, 2026
35.00
35.00
35.00
35.00
35.00
200
Jun 9, 2026
35.40
35.40
35.40
35.40
35.40
-
Jun 8, 2026
36.23
36.23
36.23
36.23
36.23
300
Jun 5, 2026
37.01
37.01
37.01
37.01
37.01
-
Jun 4, 2026
36.84
36.84
36.84
36.84
36.84
100
Jun 3, 2026
37.39
37.39
37.39
37.39
37.39
-
Jun 2, 2026
37.13
37.16
37.13
37.16
37.16
400
Jun 1, 2026
37.29
37.29
37.29
37.29
37.29
-
May 29, 2026
37.25
37.25
37.25
37.25
37.25
-
May 28, 2026
37.50
37.50
37.50
37.50
37.50
-
May 27, 2026
37.60
37.60
37.60
37.60
37.60
100
May 26, 2026
37.90
37.90
37.90
37.90
37.90
1,000
May 25, 2026
38.02
38.02
38.02
38.02
38.02
1,000
May 22, 2026
37.21
37.21
37.21
37.21
37.21
700
May 21, 2026
36.55
36.55
36.55
36.55
36.55
-
May 20, 2026
35.93
35.95
35.93
35.93
35.93
13,000
May 19, 2026
35.62
35.68
35.56
35.56
35.56
300
May 15, 2026
36.17
36.17
36.17
36.17
36.17
-
May 14, 2026
35.57
35.57
35.57
35.57
35.57
-
May 13, 2026
35.63
35.63
35.63
35.63
35.63
-
May 12, 2026
35.22
35.22
35.22
35.22
35.22
100
May 11, 2026
35.89
35.89
35.89
35.89
35.89
-
May 8, 2026
35.78
35.78
35.74
35.74
35.74
200
May 7, 2026
36.22
36.22
36.22
36.22
36.22
100
May 6, 2026
35.52
35.60
35.52
35.60
35.60
700
May 5, 2026
33.97
33.97
33.97
33.97
33.97
100
May 4, 2026
33.82
33.82
33.82
33.82
33.82
100
May 1, 2026
34.71
34.71
34.71
34.71
34.71
-
Apr 30, 2026
34.24
34.80
34.24
34.80
34.80
300
Apr 29, 2026
32.40
32.40
32.40
32.40
32.40
100
Apr 28, 2026
33.57
33.57
33.57
33.57
33.57
-
Apr 27, 2026
33.41
33.41
33.41
33.41
33.41
-
Apr 24, 2026
33.22
33.22
33.22
33.22
33.22
-
Apr 23, 2026
33.50
33.50
33.50
33.50
33.50
500
Apr 22, 2026
33.73
33.73
33.73
33.73
33.73
400
Apr 21, 2026
34.41
34.41
34.41
34.41
34.41
-
Apr 20, 2026
34.21
34.21
34.21
34.21
34.21
100
Apr 17, 2026
0.87
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
34.55
34.64
34.55
34.64
34.64
2,400
Apr 16, 2026
34.87
35.07
34.87
35.07
34.20
2,200
Apr 15, 2026
34.96
34.96
34.96
34.96
34.09
-
Apr 14, 2026
34.91
34.91
34.91
34.91
34.04
-
Apr 13, 2026
34.20
34.20
34.20
34.20
33.35
100
Apr 10, 2026
34.42
34.42
34.42
34.42
33.57
-
Apr 9, 2026
33.82
34.44
33.81
34.44
33.59
600
Apr 8, 2026
32.56
32.56
32.56
32.56
31.75
-
Apr 7, 2026
32.75
32.75
32.75
32.75
31.94
-
Apr 6, 2026
32.27
32.27
32.27
32.27
31.47
-
Apr 2, 2026
32.51
32.51
32.51
32.51
31.70
-
Apr 1, 2026
32.32
32.41
32.32
32.41
31.61
800
Mar 31, 2026
30.26
30.26
30.26
30.26
29.51
-
Mar 30, 2026
30.46
30.46
30.46
30.46
29.70
100
Mar 27, 2026
30.16
30.16
30.16
30.16
29.41
200
Mar 26, 2026
31.19
31.19
31.19
31.19
30.42
-
Mar 25, 2026
30.45
30.45
30.45
30.45
29.69
-
Mar 24, 2026
31.06
31.06
31.06
31.06
30.29
-
Mar 23, 2026
31.23
31.23
31.23
31.23
30.46
100
Mar 20, 2026
30.36
30.36
30.36
30.36
29.61
100
Mar 19, 2026
31.36
31.36
31.36
31.36
30.58
-
Mar 18, 2026
31.66
31.66
31.66
31.66
30.87
-
Mar 17, 2026
31.63
31.63
31.63
31.63
30.85
-
Mar 16, 2026
31.58
31.58
31.58
31.58
30.80
800
Mar 13, 2026
31.94
31.94
31.94
31.94
31.15
-
Mar 12, 2026
32.96
32.96
32.96
32.96
32.14
-
Mar 11, 2026
32.64
32.64
32.64
32.64
31.83
-
Mar 10, 2026
32.15
32.15
32.15
32.15
31.35
-
Mar 9, 2026
32.00
32.00
32.00
32.00
31.21
-
Mar 6, 2026
31.24
32.13
31.20
32.13
31.33
14,000
Mar 5, 2026
32.89
32.89
32.89
32.89
32.07
-
Mar 4, 2026
32.55
32.63
32.55
32.63
31.82
300
Mar 3, 2026
31.76
32.55
31.53
32.55
31.74
1,200
Mar 2, 2026
34.13
34.13
34.13
34.13
33.28
-
Feb 27, 2026
34.25
34.25
34.24
34.24
33.39
200
Feb 26, 2026
35.09
35.09
35.09
35.09
34.22
-
Feb 25, 2026
34.72
34.72
34.72
34.72
33.86
-
Feb 24, 2026
34.87
34.87
34.87
34.87
34.00
-
Feb 23, 2026
35.46
35.46
35.46
35.46
34.58
-
Feb 20, 2026
35.06
35.17
35.06
35.17
34.30
600
Feb 19, 2026
34.56
34.56
34.56
34.56
33.70
200
Feb 18, 2026
34.38
34.38
34.38
34.38
33.53
-
Feb 17, 2026
33.47
33.47
33.47
33.47
32.64
-
Feb 13, 2026
33.10
33.50
33.10
33.50
32.67
4,200
Feb 12, 2026
35.01
35.01
35.00
35.00
34.13
800
Feb 11, 2026
35.52
35.52
35.52
35.52
34.64
100
Feb 10, 2026
36.44
36.44
36.44
36.44
35.54
100
Feb 9, 2026
35.59
35.59
35.59
35.59
34.71
-
Feb 6, 2026
35.42
35.42
35.42
35.42
34.54
800
Feb 5, 2026
35.52
35.52
35.38
35.38
34.50
400
Feb 4, 2026
36.77
36.89
36.77
36.89
35.97
400
Feb 3, 2026
36.09
36.09
36.09
36.09
35.19
-
Feb 2, 2026
34.68
34.68
34.68
34.68
33.82
-
Jan 30, 2026
35.05
35.05
35.05
35.05
34.18
-
Jan 29, 2026
34.83
34.83
34.83
34.83
33.97
-
Jan 28, 2026
35.08
35.08
35.08
35.08
34.21
-
Jan 27, 2026
34.82
34.82
34.82
34.82
33.96
600
Jan 26, 2026
34.39
34.39
34.05
34.05
33.21
1,900
Jan 23, 2026
34.30
34.30
34.30
34.30
33.45
-
Jan 22, 2026
34.18
34.18
34.18
34.18
33.33
-
Jan 21, 2026
33.83
33.83
33.66
33.80
32.96
3,000
Jan 20, 2026
34.19
34.19
34.18
34.18
33.33
7,500
Jan 19, 2026
35.71
35.71
35.71
35.71
34.82
-
Jan 16, 2026
34.97
34.97
34.97
34.97
34.10
-
Jan 15, 2026
35.11
35.11
35.11
35.11
34.24
3,500
Jan 14, 2026
35.20
35.20
35.18
35.18
34.31
200
Jan 13, 2026
35.02
35.04
35.02
35.04
34.17
300
Jan 12, 2026
34.34
34.36
34.29
34.29
33.44
31,200
Jan 9, 2026
34.14
34.20
34.10
34.13
33.28
30,600
Jan 8, 2026
0.203
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
33.78
33.92
33.67
33.82
32.98
20,000
Jan 7, 2026
33.69
33.75
33.35
33.59
32.56
77,000
Jan 6, 2026
34.71
34.71
34.65
34.65
33.59
5,700
Jan 5, 2026
34.49
34.49
34.49
34.49
33.43
-
Jan 2, 2026
34.45
34.45
34.45
34.45
33.39
100
Dec 31, 2025
33.50
33.50
33.50
33.50
32.47
200
Dec 30, 2025
33.36
33.36
33.36
33.36
32.34
-
Dec 29, 2025
33.60
33.60
33.60
33.60
32.57
-
Dec 24, 2025
33.54
33.54
33.54
33.54
32.51
100
Dec 23, 2025
33.58
33.58
33.58
33.58
32.55
-
Dec 22, 2025
33.50
33.50
33.48
33.48
32.45
3,000
Dec 19, 2025
33.61
33.61
33.61
33.61
32.58
10,000
Dec 18, 2025
32.82
32.82
32.82
32.82
31.81
-
Dec 17, 2025
32.74
32.74
32.73
32.73
31.73
3,000
Dec 16, 2025
32.76
32.76
32.76
32.76
31.75
100
Dec 15, 2025
32.69
32.69
32.69
32.69
31.69
100
Dec 12, 2025
33.00
33.00
32.83
32.83
31.82
3,700
Dec 11, 2025
32.54
32.54
32.54
32.54
31.54
-
Dec 10, 2025
32.14
32.14
32.14
32.14
31.15
-
Dec 9, 2025
32.10
32.10
32.10
32.10
31.11
-
Dec 8, 2025
32.19
32.19
32.19
32.19
31.20
100
Dec 5, 2025
31.97
31.97
31.97
31.97
30.99
200
Dec 4, 2025
31.75
31.75
31.75
31.75
30.78
-
Dec 3, 2025
32.21
32.21
32.21
32.21
31.22
-
Dec 2, 2025
31.50
31.50
31.50
31.50
30.53
-
Dec 1, 2025
30.53
30.53
30.53
30.53
29.59
-
Nov 28, 2025
31.59
31.59
31.59
31.59
30.62
-
Nov 27, 2025
31.50
31.50
31.50
31.50
30.53
-
Nov 26, 2025
31.15
31.15
31.15
31.15
30.19
-
Nov 25, 2025
30.44
30.44
30.44
30.44
29.51
-
Nov 24, 2025
30.35
30.35
30.35
30.35
29.42
-
Nov 21, 2025
30.25
30.25
30.25
30.25
29.32
100
Nov 20, 2025
30.24
30.24
30.24
30.24
29.31
-
Nov 19, 2025
30.10
30.10
30.10
30.10
29.18
-
Nov 18, 2025
30.51
30.51
30.51
30.51
29.57
-
Nov 17, 2025
31.31
31.31
31.31
31.31
30.35
-
Nov 14, 2025
31.67
31.67
31.67
31.67
30.70
-
Nov 13, 2025
32.06
32.06
32.06
32.06
31.08
100
Nov 12, 2025
32.40
32.40
32.40
32.40
31.41
800
Nov 11, 2025
32.03
32.03
32.03
32.03
31.05
-
Nov 10, 2025
31.02
31.02
31.02
31.02
30.07
-
Nov 7, 2025
31.02
31.02
31.02
31.02
30.07
-
Nov 6, 2025
31.02
31.02
31.02
31.02
30.07
-
Nov 5, 2025
30.92
31.02
30.92
31.02
30.07
100
Nov 4, 2025
30.70
30.84
30.70
30.84
29.89
200
Nov 3, 2025
29.06
29.06
29.06
29.06
28.17
-
