Toronto - Delayed Quote
CAD
National Bank of Canada (NA-PI.TO)
25.70
-0.10
(-0.39%)
At close: October 30 at 1:00:13 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
25.80
25.80
25.70
25.70
25.70
3,100
Oct 29, 2026
25.82
25.82
25.80
25.80
25.80
900
Oct 28, 2026
25.82
25.82
25.82
25.82
25.82
800
Oct 27, 2026
25.72
25.72
25.72
25.72
25.72
-
Oct 26, 2026
25.90
25.90
25.72
25.72
25.72
7,601
Oct 23, 2026
0.398188
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
25.78
25.80
25.78
25.80
25.80
2,200
Oct 22, 2026
26.22
26.22
26.15
26.22
25.82
2,900
Oct 21, 2026
26.12
26.20
26.12
26.15
25.75
5,042
Oct 20, 2026
26.19
26.19
26.16
26.16
25.76
1,473
Oct 19, 2026
26.18
26.19
26.12
26.19
25.79
900
Oct 16, 2026
26.19
26.19
26.02
26.02
25.62
190,718
Oct 15, 2026
26.15
26.15
26.09
26.10
25.70
13,500
Oct 14, 2026
26.23
26.23
26.12
26.15
25.75
300
Oct 13, 2026
26.30
26.30
26.12
26.30
25.90
6,400
Oct 9, 2026
26.31
26.31
26.28
26.28
25.88
4,700
Oct 8, 2026
26.33
26.38
26.24
26.24
25.84
25,054
Oct 7, 2026
26.37
26.41
26.33
26.38
25.98
2,966
Oct 6, 2026
26.40
26.40
26.40
26.40
26.00
-
Oct 5, 2026
26.31
26.40
26.30
26.40
26.00
1,105
Oct 2, 2026
26.40
26.40
26.40
26.40
26.00
2,000
Oct 1, 2026
26.50
26.50
26.50
26.50
26.10
-
Sep 30, 2026
26.50
26.50
26.50
26.50
26.10
2,547
Sep 29, 2026
26.45
26.45
26.45
26.45
26.05
400
Sep 28, 2026
26.60
26.60
26.60
26.60
26.20
300
Sep 25, 2026
26.45
26.54
26.45
26.54
26.14
738
Sep 24, 2026
26.39
26.39
26.35
26.35
25.95
3,762
Sep 23, 2026
26.40
26.40
26.40
26.40
26.00
600
Sep 22, 2026
26.36
26.36
26.36
26.36
25.96
-
Sep 21, 2026
26.38
26.38
26.36
26.36
25.96
1,300
Sep 18, 2026
26.35
26.35
26.35
26.35
25.95
-
Sep 17, 2026
26.35
26.35
26.35
26.35
25.95
-
Sep 16, 2026
26.42
26.42
26.35
26.35
25.95
3,400
Sep 15, 2026
26.50
26.50
26.45
26.45
26.05
2,100
Sep 14, 2026
26.45
26.50
26.37
26.50
26.10
3,500
Sep 11, 2026
26.50
26.50
26.50
26.50
26.10
100
Sep 10, 2026
26.64
26.64
26.54
26.54
26.14
2,600
Sep 9, 2026
26.60
26.64
26.59
26.64
26.24
2,100
Sep 8, 2026
26.60
26.64
26.55
26.63
26.23
2,400
Sep 4, 2026
26.60
26.65
26.54
26.65
26.25
2,300
Sep 3, 2026
26.55
26.60
26.55
26.59
26.19
2,400
Sep 2, 2026
26.50
26.60
26.50
26.60
26.20
6,900
Sep 1, 2026
26.53
26.55
26.52
26.52
26.12
5,500
Aug 31, 2026
26.62
26.62
26.47
26.55
26.15
2,914
Aug 28, 2026
26.59
26.60
26.52
26.52
26.12
4,200
Aug 27, 2026
26.57
26.60
26.44
26.44
26.04
2,850
Aug 26, 2026
26.43
26.43
26.43
26.43
26.03
300
Aug 25, 2026
26.50
26.58
26.50
26.55
26.15
10,000
Aug 24, 2026
26.45
26.45
26.45
26.45
26.05
-
Aug 21, 2026
26.42
26.45
26.42
26.45
26.05
525
Aug 20, 2026
26.35
26.40
26.35
26.40
26.00
200
Aug 19, 2026
26.56
26.56
26.56
26.56
26.16
300
Aug 18, 2026
26.50
26.50
26.50
26.50
26.10
900
Aug 17, 2026
26.47
26.50
26.47
26.50
26.10
1,100
Aug 14, 2026
26.40
26.40
26.40
26.40
26.00
-
Aug 13, 2026
26.50
26.50
26.40
26.40
26.00
640
Aug 12, 2026
26.40
26.40
26.35
26.35
25.95
900
Aug 11, 2026
26.38
26.38
26.38
26.38
25.98
500
Aug 10, 2026
26.37
26.37
26.37
26.37
25.97
335
Aug 7, 2026
26.45
26.45
26.40
26.40
26.00
7,500
Aug 6, 2026
26.39
26.40
26.39
26.40
26.00
500
Aug 5, 2026
26.38
26.40
26.26
26.40
26.00
5,998
Aug 4, 2026
26.45
26.45
26.00
26.45
26.05
15,438
Jul 31, 2026
26.45
26.50
26.45
26.50
26.10
2,500
Jul 30, 2026
26.50
26.61
26.50
26.61
26.21
1,100
Jul 29, 2026
26.45
26.50
26.45
26.50
26.10
900
Jul 28, 2026
26.50
26.51
26.41
26.42
26.02
6,401
Jul 27, 2026
26.59
26.59
26.55
26.55
26.15
2,400
Jul 24, 2026
0.398188
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
26.59
26.59
26.59
26.59
26.19
200
Jul 23, 2026
26.98
26.98
26.90
26.97
26.17
1,700
Jul 22, 2026
27.00
27.04
26.96
26.96
26.16
2,259
Jul 21, 2026
26.98
26.98
26.97
26.97
26.17
470
Jul 20, 2026
27.00
27.02
26.90
27.02
26.22
2,170
Jul 17, 2026
26.83
27.03
26.83
27.03
26.23
10,221
Jul 16, 2026
26.75
26.75
26.75
26.75
25.95
212
Jul 15, 2026
26.73
26.73
26.73
26.73
25.94
200
Jul 14, 2026
26.65
26.65
26.65
26.65
25.86
-
Jul 13, 2026
26.60
26.65
26.60
26.65
25.86
750
Jul 10, 2026
26.60
26.60
26.60
26.60
25.81
-
Jul 9, 2026
26.61
26.61
26.60
26.60
25.81
200
Jul 8, 2026
26.63
26.68
26.60
26.60
25.81
1,050
Jul 7, 2026
26.57
26.57
26.57
26.57
25.78
548
Jul 6, 2026
26.50
26.63
26.50
26.55
25.76
2,700
Jul 3, 2026
26.57
26.57
26.57
26.57
25.78
-
Jul 2, 2026
26.58
26.63
26.45
26.57
25.78
3,500
Jun 30, 2026
26.58
26.58
26.58
26.58
25.79
2,000
Jun 29, 2026
26.58
26.58
26.49
26.58
25.79
5,000
Jun 26, 2026
26.49
26.58
26.49
26.58
25.79
1,200
Jun 25, 2026
26.47
26.51
26.47
26.50
25.71
3,600
Jun 24, 2026
26.45
26.45
26.45
26.45
25.66
-
Jun 23, 2026
26.45
26.45
26.45
26.45
25.66
-
Jun 22, 2026
26.47
26.47
26.45
26.45
25.66
2,800
Jun 19, 2026
26.49
26.49
26.49
26.49
25.70
-
Jun 18, 2026
26.47
26.49
26.45
26.49
25.70
1,300
Jun 17, 2026
26.50
26.55
26.50
26.55
25.76
3,800
Jun 16, 2026
26.63
26.63
26.63
26.63
25.84
100
Jun 15, 2026
26.60
26.60
26.46
26.60
25.81
2,400
Jun 12, 2026
26.60
26.60
26.60
26.60
25.81
-
Jun 11, 2026
26.60
26.60
26.60
26.60
25.81
-
Jun 10, 2026
26.48
26.60
26.48
26.60
25.81
2,200
Jun 9, 2026
26.44
26.44
26.44
26.44
25.65
200
Jun 8, 2026
26.47
26.47
26.42
26.42
25.63
3,805
Jun 5, 2026
26.45
26.56
26.45
26.56
25.77
2,500
Jun 4, 2026
26.55
26.55
26.55
26.55
25.76
-
Jun 3, 2026
26.55
26.55
26.55
26.55
25.76
15,400
Jun 2, 2026
26.58
26.58
26.58
26.58
25.79
200
Jun 1, 2026
26.46
26.47
26.46
26.47
25.68
300
May 29, 2026
26.50
26.63
26.43
26.63
25.84
31,010
May 28, 2026
26.49
26.59
26.49
26.50
25.71
6,190
May 27, 2026
26.45
26.45
26.45
26.45
25.66
400
May 26, 2026
26.49
26.49
26.49
26.49
25.70
-
May 25, 2026
26.49
26.49
26.49
26.49
25.70
2,300
May 22, 2026
26.47
26.47
26.47
26.47
25.68
1,600
May 21, 2026
26.43
26.43
26.38
26.38
25.60
259
May 20, 2026
26.44
26.44
26.44
26.44
25.65
-
May 19, 2026
26.44
26.44
26.44
26.44
25.65
450
May 15, 2026
26.39
26.39
26.39
26.39
25.61
600
May 14, 2026
26.42
26.49
26.36
26.42
25.63
9,650
May 13, 2026
26.36
26.42
26.36
26.42
25.63
400
May 12, 2026
26.36
26.36
26.36
26.36
25.58
400
May 11, 2026
26.43
26.43
26.39
26.39
25.61
5,600
May 8, 2026
26.35
26.35
26.33
26.33
25.55
500
May 7, 2026
26.29
26.29
26.29
26.29
25.51
-
May 6, 2026
26.38
26.38
26.29
26.29
25.51
5,540
May 5, 2026
26.32
26.32
26.30
26.30
25.52
1,000
May 4, 2026
26.28
26.28
26.28
26.28
25.50
109
May 1, 2026
26.25
26.25
26.25
26.25
25.47
-
Apr 30, 2026
26.24
26.26
26.24
26.25
25.47
1,700
Apr 29, 2026
26.22
26.22
26.22
26.22
25.44
223
Apr 28, 2026
26.40
26.40
26.40
26.40
25.62
-
Apr 27, 2026
26.40
26.40
26.40
26.40
25.62
-
Apr 24, 2026
26.40
26.40
26.40
26.40
25.62
-
Apr 23, 2026
0.398188
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
26.33
26.40
26.33
26.40
25.62
2,621
Apr 22, 2026
26.54
26.72
26.54
26.72
25.54
1,850
Apr 21, 2026
26.75
26.75
26.75
26.75
25.57
200
Apr 20, 2026
26.75
26.75
26.75
26.75
25.57
400
Apr 17, 2026
26.64
26.74
26.60
26.74
25.56
5,367
Apr 16, 2026
26.50
26.58
26.50
26.50
25.33
10,000
Apr 15, 2026
26.50
26.50
26.50
26.50
25.33
2,100
Apr 14, 2026
26.42
26.50
26.42
26.48
25.31
950
Apr 13, 2026
26.62
26.62
26.48
26.50
25.33
3,000
Apr 10, 2026
26.53
26.58
26.53
26.58
25.41
600
Apr 9, 2026
26.48
26.48
26.48
26.48
25.31
800
Apr 8, 2026
26.45
26.45
26.41
26.41
25.24
1,000
Apr 7, 2026
26.44
26.44
26.33
26.43
25.26
6,300
Apr 6, 2026
26.49
26.50
26.35
26.48
25.31
4,600
Apr 2, 2026
26.33
26.45
26.33
26.45
25.28
1,100
Apr 1, 2026
26.44
26.45
26.44
26.45
25.28
950
Mar 31, 2026
26.40
26.48
26.40
26.48
25.31
594
Mar 30, 2026
26.34
26.34
26.34
26.34
25.18
1,864
Mar 27, 2026
26.43
26.43
26.35
26.35
25.19
700
Mar 26, 2026
26.40
26.40
26.38
26.38
25.21
895
Mar 25, 2026
26.40
26.40
26.40
26.40
25.23
-
Mar 24, 2026
26.39
26.40
26.39
26.40
25.23
1,000
Mar 23, 2026
26.30
26.40
26.30
26.40
25.23
10,300
Mar 20, 2026
26.26
26.26
26.25
26.25
25.09
5,200
Mar 19, 2026
26.30
26.30
26.30
26.30
25.14
-
Mar 18, 2026
26.40
26.40
26.29
26.30
25.14
2,200
Mar 17, 2026
26.46
26.46
26.34
26.39
25.22
2,253
Mar 16, 2026
26.27
26.27
26.27
26.27
25.11
201
Mar 13, 2026
26.25
26.35
26.25
26.27
25.11
2,430
Mar 12, 2026
26.37
26.37
26.37
26.37
25.20
-
Mar 11, 2026
26.40
26.40
26.28
26.37
25.20
4,320
Mar 10, 2026
26.39
26.39
26.39
26.39
25.22
100
Mar 9, 2026
26.40
26.40
26.40
26.40
25.23
100
Mar 6, 2026
26.61
26.61
26.61
26.61
25.43
-
Mar 5, 2026
26.61
26.61
26.61
26.61
25.43
200
Mar 4, 2026
26.55
26.55
26.51
26.51
25.34
1,900
Mar 3, 2026
26.42
26.55
26.42
26.55
25.38
787
Mar 2, 2026
26.59
26.59
26.59
26.59
25.42
420
Feb 27, 2026
26.63
26.63
26.62
26.62
25.44
1,700
Feb 26, 2026
26.64
26.64
26.49
26.50
25.33
6,834
Feb 25, 2026
26.64
26.64
26.50
26.50
25.33
500
Feb 24, 2026
26.51
26.51
26.51
26.51
25.34
300
Feb 23, 2026
26.64
26.64
26.64
26.64
25.46
500
Feb 20, 2026
26.63
26.65
26.63
26.64
25.46
900
Feb 19, 2026
26.68
26.68
26.68
26.68
25.50
-
Feb 18, 2026
26.47
26.68
26.47
26.68
25.50
5,880
Feb 17, 2026
26.48
26.48
26.47
26.47
25.30
5,000
Feb 13, 2026
26.35
26.35
26.35
26.35
25.19
-
Feb 12, 2026
26.25
26.35
26.25
26.35
25.19
1,900
Feb 11, 2026
26.21
26.30
26.21
26.25
25.09
1,476
Feb 10, 2026
26.23
26.37
26.23
26.37
25.20
44,700
Feb 9, 2026
26.21
26.23
26.21
26.21
25.05
37,000
Feb 6, 2026
26.16
26.30
26.16
26.21
25.05
1,997
Feb 5, 2026
26.16
26.18
26.15
26.16
25.00
8,100
Feb 4, 2026
26.19
26.19
26.17
26.17
25.01
1,209
Feb 3, 2026
26.25
26.25
26.25
26.25
25.09
-
Feb 2, 2026
26.34
26.34
26.25
26.25
25.09
2,014
Jan 30, 2026
26.48
26.48
26.48
26.48
25.31
1,853
Jan 29, 2026
26.26
26.26
26.26
26.26
25.10
-
Jan 28, 2026
26.22
26.38
26.22
26.26
25.10
29,400
Jan 27, 2026
26.18
26.20
26.18
26.18
25.02
4,234
Jan 26, 2026
26.31
26.31
26.12
26.12
24.97
5,000
Jan 23, 2026
0.398188
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
26.36
26.36
26.20
26.20
25.04
800
Jan 22, 2026
26.55
26.55
26.52
26.54
24.99
952
Jan 21, 2026
26.55
26.55
26.55
26.55
25.00
1,442
Jan 20, 2026
26.51
26.60
26.51
26.60
25.04
300
Jan 19, 2026
26.55
26.61
26.52
26.52
24.97
6,600
Jan 16, 2026
26.50
26.65
26.50
26.65
25.09
2,612
Jan 15, 2026
26.49
26.50
26.49
26.50
24.95
2,800
Jan 14, 2026
26.44
26.44
26.44
26.44
24.89
300
Jan 13, 2026
26.60
26.60
26.45
26.50
24.95
6,069
Jan 12, 2026
26.51
26.60
26.50
26.51
24.96
845
Jan 9, 2026
26.71
26.71
26.68
26.70
25.14
1,100
Jan 8, 2026
26.49
26.50
26.49
26.50
24.95
975
Jan 7, 2026
26.37
26.55
26.37
26.49
24.94
2,282
Jan 6, 2026
26.49
26.56
26.49
26.55
25.00
2,550
Jan 5, 2026
26.49
26.49
26.49
26.49
24.94
100
Jan 2, 2026
26.40
26.40
26.40
26.40
24.85
500
Dec 31, 2025
26.54
26.54
26.38
26.38
24.84
610
Dec 30, 2025
26.45
26.49
26.45
26.49
24.94
500
Dec 29, 2025
26.33
26.33
26.33
26.33
24.79
-
Dec 24, 2025
26.33
26.33
26.33
26.33
24.79
200
Dec 23, 2025
26.39
26.39
26.32
26.32
24.78
1,100
Dec 22, 2025
26.30
26.30
26.30
26.30
24.76
1,000
Dec 19, 2025
26.30
26.38
26.30
26.38
24.84
2,345
Dec 18, 2025
26.30
26.30
26.30
26.30
24.76
2,000
Dec 17, 2025
26.31
26.31
26.30
26.30
24.76
3,966
Dec 16, 2025
26.33
26.33
26.33
26.33
24.79
260
Dec 15, 2025
26.32
26.49
26.32
26.49
24.94
3,200
Dec 12, 2025
26.35
26.35
26.35
26.35
24.81
300
Dec 11, 2025
26.32
26.45
26.32
26.45
24.90
4,471
Dec 10, 2025
26.40
26.40
26.33
26.33
24.79
1,700
Dec 9, 2025
26.28
26.36
26.26
26.26
24.72
3,000
Dec 8, 2025
26.26
26.40
26.26
26.40
24.85
600
Dec 5, 2025
26.40
26.40
26.40
26.40
24.85
100
Dec 4, 2025
26.40
26.40
26.32
26.32
24.78
300
Dec 3, 2025
26.42
26.42
26.29
26.29
24.75
1,200
Dec 2, 2025
26.30
26.40
26.30
26.36
24.82
6,000
Dec 1, 2025
26.28
26.38
26.28
26.38
24.84
27,843
Nov 28, 2025
26.31
26.31
26.30
26.30
24.76
3,020
Nov 27, 2025
26.28
26.29
26.28
26.28
24.74
1,200
Nov 26, 2025
26.34
26.40
26.34
26.40
24.85
4,176
Nov 25, 2025
26.05
26.45
26.05
26.45
24.90
6,000
Nov 24, 2025
26.10
26.20
26.05
26.20
24.67
2,816
Nov 21, 2025
26.02
26.02
26.02
26.02
24.50
200
Nov 20, 2025
26.06
26.06
26.02
26.02
24.50
1,200
Nov 19, 2025
26.11
26.11
26.10
26.10
24.57
2,502
Nov 18, 2025
26.19
26.28
26.18
26.18
24.65
2,100
Nov 17, 2025
26.21
26.21
26.21
26.21
24.68
-
Nov 14, 2025
26.29
26.29
26.21
26.21
24.68
2,200
Nov 13, 2025
26.32
26.32
26.31
26.31
24.77
2,700
Nov 12, 2025
26.31
26.31
26.30
26.30
24.76
1,700
Nov 11, 2025
26.40
26.40
26.40
26.40
24.85
-
Nov 10, 2025
26.50
26.50
26.30
26.40
24.85
2,500
Nov 7, 2025
26.29
26.29
26.29
26.29
24.75
-
Nov 6, 2025
26.36
26.36
26.27
26.29
24.75
8,900
Nov 5, 2025
26.42
26.42
26.42
26.42
24.87
100
Nov 4, 2025
26.36
26.50
26.35
26.50
24.95
2,200
Nov 3, 2025
26.40
26.42
26.40
26.42
24.87
809
Oct 31, 2025
26.30
26.42
26.30
26.42
24.87
5,923
Oct 30, 2025
26.27
26.51
26.27
26.32
24.78
3,112
