Toronto - Delayed Quote
CAD
National Bank of Canada (NA-PS.TO)
25.74
+0.06
(+0.23%)
At close: October 30 at 4:00:00 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
25.67
25.74
25.67
25.74
25.74
739
Oct 29, 2026
25.64
25.68
25.63
25.68
25.68
2,650
Oct 28, 2026
25.69
25.80
25.69
25.69
25.69
3,137
Oct 27, 2026
25.71
25.86
25.70
25.80
25.80
1,696
Oct 26, 2026
25.85
25.85
25.81
25.81
25.81
700
Oct 23, 2026
25.76
25.76
25.69
25.70
25.70
1,506
Oct 22, 2026
25.82
25.82
25.82
25.82
25.82
-
Oct 21, 2026
25.85
25.88
25.80
25.82
25.82
1,200
Oct 20, 2026
25.85
25.85
25.85
25.85
25.85
100
Oct 19, 2026
25.84
25.84
25.80
25.80
25.80
700
Oct 16, 2026
25.91
25.93
25.85
25.85
25.85
22,126
Oct 15, 2026
25.89
25.89
25.85
25.88
25.88
3,100
Oct 14, 2026
25.85
25.93
25.85
25.93
25.93
600
Oct 13, 2026
25.95
25.95
25.85
25.85
25.85
1,400
Oct 9, 2026
25.95
25.95
25.94
25.95
25.95
1,900
Oct 8, 2026
25.95
25.95
25.94
25.95
25.95
1,000
Oct 7, 2026
25.99
26.00
25.91
25.95
25.95
110,725
Oct 6, 2026
0.386938
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 6, 2026
26.00
26.00
25.98
25.98
25.98
30,406
Oct 5, 2026
26.10
26.30
26.10
26.30
25.91
8,602
Oct 2, 2026
26.22
26.25
26.22
26.25
25.86
4,900
Oct 1, 2026
26.35
26.40
26.24
26.40
26.01
1,200
Sep 30, 2026
26.19
26.30
26.19
26.30
25.91
7,564
Sep 29, 2026
26.19
26.30
26.19
26.20
25.81
600
Sep 28, 2026
26.25
26.25
26.17
26.24
25.85
9,030
Sep 25, 2026
26.26
26.28
26.26
26.28
25.89
600
Sep 24, 2026
26.48
26.48
26.28
26.28
25.89
681
Sep 23, 2026
26.30
26.37
26.26
26.26
25.87
18,600
Sep 22, 2026
26.34
26.34
26.29
26.29
25.90
1,600
Sep 21, 2026
26.40
26.40
26.30
26.30
25.91
1,450
Sep 18, 2026
26.30
26.30
26.30
26.30
25.91
-
Sep 17, 2026
26.30
26.30
26.30
26.30
25.91
100
Sep 16, 2026
26.20
26.20
26.20
26.20
25.81
-
Sep 15, 2026
26.34
26.34
26.20
26.20
25.81
19,900
Sep 14, 2026
26.50
26.50
26.50
26.50
26.11
-
Sep 11, 2026
26.50
26.50
26.50
26.50
26.11
800
Sep 10, 2026
26.54
26.55
26.54
26.55
26.16
2,000
Sep 9, 2026
26.51
26.55
26.50
26.55
26.16
1,000
Sep 8, 2026
26.60
26.60
26.51
26.51
26.12
300
Sep 4, 2026
26.59
26.59
26.59
26.59
26.20
-
Sep 3, 2026
26.52
26.60
26.50
26.59
26.20
2,400
Sep 2, 2026
26.51
26.67
26.51
26.60
26.21
7,605
Sep 1, 2026
26.51
26.51
26.50
26.50
26.11
1,400
Aug 31, 2026
26.40
26.70
26.40
26.70
26.31
5,400
Aug 28, 2026
26.31
26.60
26.31
26.51
26.12
18,700
Aug 27, 2026
26.33
26.33
26.15
26.31
25.92
6,400
Aug 26, 2026
26.41
26.51
26.16
26.16
25.78
5,551
Aug 25, 2026
26.30
26.65
26.28
26.45
26.06
18,050
Aug 24, 2026
25.97
25.97
25.97
25.97
25.59
500
Aug 21, 2026
26.25
26.25
26.15
26.15
25.77
1,870
Aug 20, 2026
26.20
26.20
26.20
26.20
25.81
-
Aug 19, 2026
26.25
26.25
26.20
26.20
25.81
500
Aug 18, 2026
26.36
26.36
26.36
26.36
25.97
-
Aug 17, 2026
26.36
26.36
26.36
26.36
25.97
-
Aug 14, 2026
26.36
26.36
26.36
26.36
25.97
1,600
Aug 13, 2026
26.12
26.30
26.10
26.24
25.85
14,707
Aug 12, 2026
26.12
26.31
26.12
26.31
25.92
600
Aug 11, 2026
26.20
26.23
26.20
26.23
25.84
920
Aug 10, 2026
26.23
26.23
26.21
26.22
25.83
1,000
Aug 7, 2026
26.23
26.23
26.23
26.23
25.84
900
Aug 6, 2026
26.21
26.21
26.12
26.13
25.75
1,800
Aug 5, 2026
26.14
26.20
26.11
26.14
25.76
5,961
Aug 4, 2026
26.16
26.16
26.15
26.15
25.77
1,000
Jul 31, 2026
26.35
26.35
26.35
26.35
25.96
1,257
Jul 30, 2026
26.26
26.26
26.26
26.26
25.87
-
Jul 29, 2026
26.20
26.29
26.20
26.26
25.87
2,400
Jul 28, 2026
26.21
26.25
26.09
26.10
25.72
3,181
Jul 27, 2026
26.30
26.30
26.21
26.27
25.88
2,800
Jul 24, 2026
26.20
26.20
26.20
26.20
25.81
100
Jul 23, 2026
26.15
26.20
26.15
26.20
25.81
500
Jul 22, 2026
26.20
26.25
26.20
26.20
25.81
2,100
Jul 21, 2026
26.30
26.30
26.30
26.30
25.91
-
Jul 20, 2026
26.30
26.30
26.30
26.30
25.91
2,550
Jul 17, 2026
26.14
26.35
26.14
26.35
25.96
10,147
Jul 16, 2026
26.14
26.14
26.02
26.02
25.64
1,200
Jul 15, 2026
26.05
26.13
26.04
26.13
25.75
1,204
Jul 14, 2026
26.27
26.27
26.27
26.27
25.88
300
Jul 13, 2026
26.00
26.00
25.95
25.95
25.57
1,220
Jul 10, 2026
25.90
26.09
25.90
26.09
25.71
1,200
Jul 9, 2026
25.99
25.99
25.99
25.99
25.61
250
Jul 8, 2026
25.90
25.95
25.90
25.95
25.57
2,900
Jul 7, 2026
26.00
26.00
25.99
25.99
25.61
600
Jul 6, 2026
0.386938
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
26.00
26.03
26.00
26.03
25.65
1,100
Jul 3, 2026
26.32
26.33
26.27
26.33
25.56
4,700
Jul 2, 2026
26.25
26.33
26.25
26.32
25.55
5,300
Jun 30, 2026
26.25
26.32
26.25
26.32
25.55
2,649
Jun 29, 2026
26.26
26.33
26.23
26.33
25.56
3,500
Jun 26, 2026
26.24
26.24
26.24
26.24
25.47
1,400
Jun 25, 2026
26.20
26.24
26.20
26.24
25.47
4,422
Jun 24, 2026
26.20
26.21
26.19
26.20
25.44
1,200
Jun 23, 2026
26.20
26.23
26.19
26.23
25.46
500
Jun 22, 2026
26.19
26.23
26.19
26.23
25.46
3,800
Jun 19, 2026
26.20
26.20
26.20
26.20
25.44
400
Jun 18, 2026
26.19
26.21
26.10
26.20
25.44
36,100
Jun 17, 2026
26.22
26.22
26.19
26.22
25.45
6,600
Jun 16, 2026
26.20
26.22
26.19
26.19
25.43
4,550
Jun 15, 2026
26.18
26.19
26.18
26.19
25.43
2,000
Jun 12, 2026
26.19
26.19
26.19
26.19
25.43
100
Jun 11, 2026
26.23
26.23
26.23
26.23
25.46
500
Jun 10, 2026
26.23
26.23
26.23
26.23
25.46
400
Jun 9, 2026
26.15
26.15
26.15
26.15
25.39
-
Jun 8, 2026
26.15
26.15
26.15
26.15
25.39
200
Jun 5, 2026
26.20
26.21
26.20
26.21
25.44
1,100
Jun 4, 2026
26.12
26.15
26.12
26.15
25.39
31,400
Jun 3, 2026
26.11
26.11
26.11
26.11
25.35
9,800
Jun 2, 2026
26.12
26.14
26.11
26.11
25.35
68,400
Jun 1, 2026
26.15
26.24
26.14
26.14
25.38
25,400
May 29, 2026
26.14
26.24
26.14
26.14
25.38
3,629
May 28, 2026
26.14
26.14
26.14
26.14
25.38
500
May 27, 2026
26.15
26.15
26.15
26.15
25.39
5,100
May 26, 2026
26.10
26.15
26.10
26.14
25.38
1,500
May 25, 2026
26.08
26.10
26.08
26.10
25.34
300
May 22, 2026
26.16
26.16
26.10
26.12
25.36
3,646
May 21, 2026
26.19
26.19
26.15
26.15
25.39
2,582
May 20, 2026
26.24
26.24
26.11
26.11
25.35
800
May 19, 2026
26.20
26.20
26.19
26.19
25.43
207
May 15, 2026
26.20
26.20
26.10
26.19
25.43
1,149
May 14, 2026
26.20
26.20
26.20
26.20
25.44
-
May 13, 2026
26.10
26.20
26.09
26.20
25.44
2,800
May 12, 2026
26.12
26.18
26.10
26.18
25.42
4,000
May 11, 2026
26.15
26.15
26.15
26.15
25.39
272
May 8, 2026
26.10
26.10
26.10
26.10
25.34
-
May 7, 2026
26.10
26.10
26.10
26.10
25.34
-
May 6, 2026
26.20
26.21
26.10
26.10
25.34
7,225
May 5, 2026
26.10
26.15
26.09
26.09
25.33
1,610
May 4, 2026
26.09
26.09
26.09
26.09
25.33
120
May 1, 2026
26.08
26.10
26.08
26.08
25.32
6,400
Apr 30, 2026
26.12
26.12
26.05
26.08
25.32
5,156
Apr 29, 2026
26.05
26.05
26.05
26.05
25.29
-
Apr 28, 2026
26.05
26.05
26.05
26.05
25.29
-
Apr 27, 2026
26.10
26.16
26.05
26.05
25.29
5,800
Apr 24, 2026
26.20
26.20
26.20
26.20
25.44
-
Apr 23, 2026
26.10
26.20
26.10
26.20
25.44
1,200
Apr 22, 2026
26.12
26.20
26.12
26.20
25.44
400
Apr 21, 2026
26.10
26.19
26.10
26.18
25.42
5,530
Apr 20, 2026
26.10
26.12
26.10
26.12
25.36
5,000
Apr 17, 2026
26.05
26.16
26.05
26.16
25.40
11,851
Apr 16, 2026
25.99
25.99
25.99
25.99
25.23
100
Apr 15, 2026
26.02
26.10
25.94
26.00
25.24
6,474
Apr 14, 2026
26.06
26.06
26.02
26.05
25.29
5,204
Apr 13, 2026
26.00
26.01
25.99
26.00
25.24
2,600
Apr 10, 2026
26.00
26.23
26.00
26.02
25.26
6,400
Apr 9, 2026
26.04
26.04
25.97
26.00
25.24
6,346
Apr 8, 2026
25.93
26.01
25.92
26.01
25.25
4,520
Apr 7, 2026
26.05
26.05
25.92
25.92
25.16
10,000
Apr 6, 2026
0.386938
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 6, 2026
26.16
26.16
25.75
26.06
25.30
6,900
Apr 2, 2026
26.22
26.31
26.20
26.31
25.17
11,900
Apr 1, 2026
26.29
26.29
26.21
26.21
25.07
3,600
Mar 31, 2026
26.25
26.29
26.20
26.26
25.12
16,968
Mar 30, 2026
26.19
26.25
26.19
26.20
25.06
5,241
Mar 27, 2026
26.16
26.21
26.16
26.16
25.02
3,800
Mar 26, 2026
26.25
26.25
26.19
26.19
25.05
7,844
Mar 25, 2026
26.29
26.29
26.25
26.29
25.15
10,200
Mar 24, 2026
26.24
26.24
26.18
26.24
25.10
3,100
Mar 23, 2026
26.18
26.24
26.18
26.18
25.04
2,700
Mar 20, 2026
26.18
26.18
26.18
26.18
25.04
24,800
Mar 19, 2026
26.22
26.24
26.20
26.20
25.06
4,500
Mar 18, 2026
26.25
26.25
26.20
26.25
25.11
40,700
Mar 17, 2026
26.21
26.25
26.21
26.25
25.11
700
Mar 16, 2026
26.19
26.19
26.17
26.18
25.04
6,801
Mar 13, 2026
26.21
26.25
26.21
26.25
25.11
25,100
Mar 12, 2026
26.25
26.25
26.25
26.25
25.11
2,400
Mar 11, 2026
26.17
26.25
26.16
26.25
25.11
3,000
Mar 10, 2026
26.17
26.17
26.17
26.17
25.03
600
Mar 9, 2026
26.23
26.23
26.16
26.20
25.06
6,140
Mar 6, 2026
26.33
26.33
26.33
26.33
25.19
-
Mar 5, 2026
26.25
26.33
26.24
26.33
25.19
4,600
Mar 4, 2026
26.23
26.30
26.23
26.30
25.16
1,789
Mar 3, 2026
26.35
26.35
26.25
26.25
25.11
400
Mar 2, 2026
26.24
26.30
26.24
26.25
25.11
1,720
Feb 27, 2026
26.24
26.30
26.22
26.24
25.10
2,000
Feb 26, 2026
26.37
26.37
26.28
26.28
25.14
700
Feb 25, 2026
26.38
26.38
26.24
26.37
25.22
400
Feb 24, 2026
26.25
26.25
26.21
26.21
25.07
27,041
Feb 23, 2026
26.23
26.23
26.19
26.19
25.05
1,100
Feb 20, 2026
26.22
26.24
26.22
26.24
25.10
1,700
Feb 19, 2026
26.17
26.17
26.17
26.17
25.03
-
Feb 18, 2026
26.18
26.25
26.16
26.17
25.03
3,910
Feb 17, 2026
26.19
26.19
26.19
26.19
25.05
400
Feb 13, 2026
26.15
26.20
26.15
26.19
25.05
16,200
Feb 12, 2026
26.14
26.14
26.04
26.14
25.00
500
Feb 11, 2026
26.13
26.14
26.07
26.07
24.94
2,951
Feb 10, 2026
26.10
26.10
26.10
26.10
24.97
-
Feb 9, 2026
26.18
26.18
26.04
26.10
24.97
15,317
Feb 6, 2026
26.04
26.04
26.03
26.03
24.90
1,000
Feb 5, 2026
26.08
26.08
26.00
26.00
24.87
2,400
Feb 4, 2026
26.10
26.10
26.01
26.10
24.97
2,700
Feb 3, 2026
26.09
26.10
26.09
26.10
24.97
225
Feb 2, 2026
26.09
26.10
26.07
26.07
24.94
1,142
Jan 30, 2026
26.14
26.19
26.07
26.19
25.05
44,500
Jan 29, 2026
26.16
26.16
26.16
26.16
25.02
-
Jan 28, 2026
26.02
26.16
26.02
26.16
25.02
1,700
Jan 27, 2026
26.21
26.21
26.06
26.06
24.93
1,285
Jan 26, 2026
26.06
26.14
26.06
26.14
25.00
1,720
Jan 23, 2026
26.14
26.29
26.14
26.14
25.00
2,700
Jan 22, 2026
26.04
26.23
26.03
26.15
25.01
4,160
Jan 21, 2026
26.01
26.07
26.00
26.07
24.94
11,714
Jan 20, 2026
26.07
26.07
25.99
25.99
24.86
5,433
Jan 19, 2026
26.03
26.12
26.01
26.08
24.95
16,700
Jan 16, 2026
26.03
26.03
26.03
26.03
24.90
5,993
Jan 15, 2026
26.07
26.08
26.07
26.07
24.94
700
Jan 14, 2026
26.05
26.05
25.99
26.05
24.92
1,500
Jan 13, 2026
26.02
26.02
25.98
26.01
24.88
6,200
Jan 12, 2026
26.00
26.02
26.00
26.02
24.89
66,000
Jan 9, 2026
26.00
26.02
26.00
26.00
24.87
5,900
Jan 8, 2026
25.92
25.92
25.92
25.92
24.79
300
Jan 7, 2026
25.95
26.00
25.95
25.96
24.83
3,200
Jan 6, 2026
0.386938
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 6, 2026
25.99
25.99
25.90
25.91
24.78
6,700
Jan 5, 2026
26.11
26.20
26.11
26.19
24.68
29,890
Jan 2, 2026
26.14
26.14
26.10
26.11
24.61
8,400
Dec 31, 2025
26.10
26.15
26.10
26.12
24.62
8,113
Dec 30, 2025
26.10
26.10
26.10
26.10
24.60
300
Dec 29, 2025
26.11
26.11
26.04
26.05
24.55
4,800
Dec 24, 2025
26.05
26.05
26.05
26.05
24.55
-
Dec 23, 2025
26.04
26.09
26.03
26.05
24.55
1,140
Dec 22, 2025
26.05
26.09
26.05
26.09
24.59
3,188
Dec 19, 2025
26.08
26.09
26.08
26.09
24.59
1,400
Dec 18, 2025
25.98
26.08
25.98
26.08
24.58
2,400
Dec 17, 2025
25.96
26.10
25.95
25.98
24.48
7,985
Dec 16, 2025
25.96
25.96
25.95
25.95
24.46
200
Dec 15, 2025
26.00
26.10
26.00
26.05
24.55
6,269
Dec 12, 2025
26.05
26.05
26.05
26.05
24.55
300
Dec 11, 2025
26.00
26.02
25.97
26.02
24.52
26,600
Dec 10, 2025
25.85
25.97
25.85
25.97
24.47
2,800
Dec 9, 2025
25.99
25.99
25.95
25.95
24.46
7,705
Dec 8, 2025
25.94
25.99
25.94
25.97
24.47
4,600
Dec 5, 2025
25.91
25.95
25.90
25.95
24.46
3,057
Dec 4, 2025
25.90
25.90
25.90
25.90
24.41
1,800
Dec 3, 2025
25.88
25.99
25.88
25.99
24.49
5,650
Dec 2, 2025
25.94
25.99
25.94
25.99
24.49
11,400
Dec 1, 2025
25.93
25.98
25.93
25.98
24.48
3,564
Nov 28, 2025
25.86
25.98
25.85
25.98
24.48
6,489
Nov 27, 2025
25.82
25.90
25.82
25.90
24.41
9,200
Nov 26, 2025
25.90
25.90
25.80
25.80
24.31
1,900
Nov 25, 2025
25.85
25.90
25.85
25.90
24.41
1,800
Nov 24, 2025
25.83
25.87
25.82
25.87
24.38
11,563
Nov 21, 2025
25.79
25.85
25.76
25.85
24.36
22,300
Nov 20, 2025
25.77
25.85
25.77
25.85
24.36
1,635
Nov 19, 2025
25.93
25.93
25.90
25.90
24.41
707
Nov 18, 2025
25.97
25.97
25.86
25.86
24.37
400
Nov 17, 2025
25.77
25.98
25.77
25.98
24.48
2,050
Nov 14, 2025
25.77
25.77
25.77
25.77
24.29
5,800
Nov 13, 2025
25.97
26.00
25.80
26.00
24.50
11,203
Nov 12, 2025
25.90
25.90
25.89
25.89
24.40
600
Nov 11, 2025
26.10
26.10
26.05
26.05
24.55
5,906
Nov 10, 2025
26.10
26.10
26.10
26.10
24.60
400
Nov 7, 2025
26.10
26.10
26.10
26.10
24.60
200
Nov 6, 2025
26.00
26.00
26.00
26.00
24.50
-
Nov 5, 2025
26.05
26.05
26.00
26.00
24.50
1,700
Nov 4, 2025
26.05
26.05
26.05
26.05
24.55
3,900
Nov 3, 2025
25.71
26.05
25.71
26.05
24.55
3,621
Oct 31, 2025
26.00
26.07
25.95
26.00
24.50
9,949
Oct 30, 2025
25.85
25.85
25.80
25.81
24.32
13,579
