OTC Markets OTCPK - Delayed Quote
USD
National Bank of Canada (NTIOF)
150.45
-1.96
(-1.29%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
151.59
151.59
149.51
150.45
150.45
44,800
Oct 29, 2026
153.29
153.33
151.92
152.41
152.41
50,500
Oct 28, 2026
149.62
151.74
149.61
151.74
151.74
100,100
Oct 27, 2026
148.21
149.51
147.55
149.29
149.29
18,800
Oct 26, 2026
148.20
148.20
147.51
147.69
147.69
14,000
Oct 23, 2026
148.07
148.07
146.27
146.36
146.36
54,300
Oct 22, 2026
146.58
148.77
146.43
148.07
148.07
43,300
Oct 21, 2026
145.25
147.78
145.25
147.78
147.78
38,700
Oct 20, 2026
145.24
145.63
145.00
145.24
145.24
2,900
Oct 19, 2026
142.78
143.73
142.76
143.45
143.45
29,500
Oct 16, 2026
145.09
145.28
143.51
143.51
143.51
77,800
Oct 15, 2026
141.33
143.66
140.59
143.66
143.66
67,600
Oct 14, 2026
140.68
140.68
139.17
140.21
140.21
59,600
Oct 13, 2026
139.19
142.08
139.19
142.08
142.08
80,000
Oct 12, 2026
140.00
140.50
138.25
139.05
139.05
11,700
Oct 9, 2026
137.05
137.05
137.05
137.05
137.05
-
Oct 8, 2026
137.69
137.80
136.45
137.05
137.05
57,500
Oct 7, 2026
141.38
141.38
139.33
139.33
139.33
45,000
Oct 6, 2026
143.17
143.79
142.98
143.50
143.50
119,400
Oct 5, 2026
141.67
142.50
141.67
142.25
142.25
8,600
Oct 2, 2026
142.67
143.18
141.91
142.19
142.19
8,400
Oct 1, 2026
141.00
141.95
141.00
141.42
141.42
105,700
Sep 30, 2026
145.79
145.98
142.35
142.59
142.59
14,400
Sep 29, 2026
148.38
148.38
145.54
146.40
146.40
86,300
Sep 28, 2026
0.933
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
149.87
149.87
148.09
148.09
148.09
342,600
Sep 25, 2026
149.17
150.10
148.64
150.08
149.15
13,100
Sep 24, 2026
148.27
149.37
147.28
147.93
147.01
9,300
Sep 23, 2026
151.86
151.86
149.73
149.73
148.80
11,100
Sep 22, 2026
151.07
153.19
151.07
152.62
151.67
33,000
Sep 21, 2026
152.12
152.38
151.89
152.36
151.41
659,000
Sep 18, 2026
150.26
151.18
149.83
151.18
150.24
71,200
Sep 17, 2026
150.74
151.07
150.12
150.65
149.71
78,800
Sep 16, 2026
150.30
151.29
149.59
151.26
150.32
45,500
Sep 15, 2026
151.01
151.27
149.33
149.33
148.40
34,600
Sep 14, 2026
151.70
153.14
151.70
151.90
150.96
362,100
Sep 11, 2026
152.69
152.95
152.39
152.59
151.64
1,000
Sep 10, 2026
152.94
154.18
152.09
152.09
151.14
61,400
Sep 9, 2026
152.73
153.95
152.73
153.53
152.58
63,000
Sep 8, 2026
156.00
157.00
155.26
155.26
154.29
105,800
Sep 4, 2026
158.17
158.17
157.00
157.75
156.77
121,400
Sep 3, 2026
155.94
158.50
155.18
158.20
157.22
36,700
Sep 2, 2026
152.66
153.71
151.34
153.71
152.75
26,700
Sep 1, 2026
154.19
154.19
150.18
150.18
149.25
27,700
Aug 31, 2026
151.18
154.75
151.18
153.36
152.41
32,000
Aug 28, 2026
154.49
154.49
152.11
152.63
151.68
103,600
Aug 27, 2026
154.04
155.28
151.48
153.34
152.39
54,000
Aug 26, 2026
153.53
154.54
151.26
153.47
152.52
104,300
Aug 25, 2026
157.67
161.10
157.23
161.10
160.10
110,100
Aug 24, 2026
156.29
158.03
156.16
156.40
155.43
21,000
Aug 21, 2026
156.86
160.74
156.86
159.19
158.20
40,500
Aug 20, 2026
159.39
160.53
156.74
157.07
156.09
55,300
Aug 19, 2026
164.44
164.44
160.11
160.55
159.55
96,700
Aug 18, 2026
165.59
165.59
164.03
164.44
163.42
13,500
Aug 17, 2026
167.39
168.16
167.08
167.08
166.04
2,900
Aug 14, 2026
166.31
166.82
165.44
166.68
165.64
12,700
Aug 13, 2026
165.87
166.44
164.63
165.91
164.88
14,600
Aug 12, 2026
162.58
164.00
162.58
164.00
162.98
245,500
Aug 11, 2026
162.82
163.26
161.45
161.46
160.46
105,600
Aug 10, 2026
163.27
163.40
162.39
162.39
161.38
31,000
Aug 7, 2026
164.65
164.65
161.68
163.17
162.16
17,600
Aug 6, 2026
162.60
162.65
161.80
161.80
160.79
20,400
Aug 5, 2026
160.46
161.63
160.29
161.63
160.63
46,900
Aug 4, 2026
162.84
163.45
160.66
160.74
159.74
32,600
Aug 3, 2026
162.84
162.84
162.84
162.84
161.83
400
Jul 31, 2026
160.32
163.39
160.32
161.99
160.98
22,700
Jul 30, 2026
160.57
162.01
160.57
162.01
161.00
14,000
Jul 29, 2026
160.48
160.63
158.68
158.68
157.69
23,400
Jul 28, 2026
161.07
163.23
161.07
163.23
162.22
5,600
Jul 27, 2026
161.29
161.40
161.29
161.31
160.31
12,200
Jul 24, 2026
161.39
161.82
161.39
161.42
160.42
4,000
Jul 23, 2026
161.12
161.20
160.40
160.40
159.40
101,600
Jul 22, 2026
162.43
163.13
161.91
162.01
161.00
54,800
Jul 21, 2026
162.77
162.77
161.08
161.44
160.44
29,000
Jul 20, 2026
171.47
171.47
161.81
161.81
160.80
73,500
Jul 17, 2026
166.69
168.24
165.86
165.86
164.83
41,200
Jul 16, 2026
168.79
168.79
166.23
166.98
165.94
34,100
Jul 15, 2026
164.67
167.42
164.27
167.29
166.25
39,800
Jul 14, 2026
163.41
164.62
162.98
163.51
162.49
51,300
Jul 13, 2026
163.56
163.56
161.49
161.49
160.49
47,700
Jul 10, 2026
159.70
162.51
159.70
162.51
161.50
92,800
Jul 9, 2026
157.85
159.35
157.85
158.85
157.86
18,800
Jul 8, 2026
160.04
160.32
157.09
157.61
156.63
64,300
Jul 7, 2026
159.59
160.61
158.84
160.61
159.61
385,400
Jul 6, 2026
158.00
159.32
158.00
159.32
158.33
14,400
Jul 2, 2026
156.81
157.43
155.38
155.38
154.41
26,600
Jul 1, 2026
164.10
164.10
158.51
158.51
157.52
800
Jun 30, 2026
155.01
157.95
154.65
157.74
156.76
106,100
Jun 29, 2026
0.93
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
155.19
156.41
155.19
155.56
154.59
2,800
Jun 26, 2026
157.71
157.71
155.85
156.22
154.32
2,900
Jun 25, 2026
157.55
158.32
157.12
158.03
156.11
42,800
Jun 24, 2026
157.76
157.76
156.13
157.62
155.71
8,800
Jun 23, 2026
156.02
158.22
156.02
158.22
156.30
6,300
Jun 22, 2026
154.85
157.53
154.85
157.53
155.62
202,300
Jun 18, 2026
154.58
156.22
153.98
156.22
154.32
22,400
Jun 17, 2026
153.50
155.13
153.04
153.89
152.02
48,000
Jun 16, 2026
149.41
152.15
149.41
152.15
150.30
5,100
Jun 15, 2026
150.06
151.19
150.06
150.38
148.56
36,400
Jun 12, 2026
149.75
151.43
149.75
150.14
148.32
59,200
Jun 11, 2026
147.40
149.22
147.28
149.22
147.41
62,000
Jun 10, 2026
148.34
149.55
148.04
148.04
146.24
11,400
Jun 9, 2026
146.16
148.51
146.16
148.51
146.71
239,000
Jun 8, 2026
147.88
147.88
146.65
146.65
144.87
262,500
Jun 5, 2026
146.57
146.68
146.32
146.32
144.54
2,200
Jun 4, 2026
143.52
144.79
143.52
144.65
142.89
23,500
Jun 3, 2026
145.41
145.41
143.45
143.45
141.71
41,200
Jun 2, 2026
144.06
144.76
143.43
144.69
142.93
32,700
Jun 1, 2026
145.21
145.58
142.93
143.15
141.41
76,700
May 29, 2026
146.50
147.11
146.19
146.19
144.42
45,700
May 28, 2026
149.30
149.30
146.98
147.86
146.07
73,200
May 27, 2026
150.13
150.13
146.31
146.58
144.80
65,300
May 26, 2026
153.91
154.57
152.86
153.66
151.80
61,400
May 22, 2026
153.25
153.31
152.87
153.13
151.27
2,200
May 21, 2026
152.06
153.47
151.84
153.47
151.61
1,700
May 20, 2026
151.49
152.68
150.78
152.68
150.83
2,200
May 19, 2026
148.67
150.42
148.67
150.42
148.59
2,100
May 18, 2026
148.03
151.34
148.03
151.20
149.37
2,800
May 15, 2026
148.16
148.44
147.59
148.40
146.60
2,300
May 14, 2026
147.90
149.68
147.90
149.65
147.83
3,600
May 13, 2026
151.70
151.70
148.43
148.94
147.13
9,600
May 12, 2026
150.24
150.96
149.70
150.96
149.13
37,400
May 11, 2026
151.33
151.99
151.20
151.35
149.51
31,000
May 8, 2026
152.25
152.25
151.48
151.62
149.78
3,400
May 7, 2026
152.56
152.56
150.91
150.91
149.08
1,300
May 6, 2026
150.78
153.69
150.78
152.66
150.81
58,400
May 5, 2026
149.33
150.38
149.33
149.99
148.17
20,200
May 4, 2026
150.40
150.40
149.31
149.51
147.70
4,000
May 1, 2026
152.49
152.49
150.34
151.00
149.17
74,300
Apr 30, 2026
147.96
151.08
147.96
151.08
149.25
38,300
Apr 29, 2026
148.20
148.20
147.88
148.20
146.40
4,500
Apr 28, 2026
148.62
148.84
148.39
148.39
146.59
6,700
Apr 27, 2026
149.99
149.99
146.12
148.76
146.96
11,200
Apr 24, 2026
147.00
149.39
147.00
149.39
147.58
86,400
Apr 23, 2026
150.03
150.03
146.20
147.31
145.52
94,900
Apr 22, 2026
148.26
148.26
147.89
148.04
146.24
1,400
Apr 21, 2026
149.57
149.60
147.65
147.75
145.96
600
Apr 20, 2026
147.81
148.36
147.81
148.11
146.31
12,400
Apr 17, 2026
146.42
149.45
146.42
147.92
146.13
37,800
Apr 16, 2026
146.32
146.32
145.37
145.62
143.85
2,000
Apr 15, 2026
144.72
146.28
144.72
146.13
144.36
800
Apr 14, 2026
143.79
145.32
143.79
144.62
142.87
2,100
Apr 13, 2026
140.37
143.59
140.26
143.57
141.83
1,200
Apr 10, 2026
140.23
141.56
140.23
141.56
139.84
1,800
Apr 9, 2026
139.15
139.35
138.93
139.34
137.65
1,100
Apr 8, 2026
137.59
137.75
137.09
137.55
135.88
1,200
Apr 7, 2026
133.59
134.90
133.54
134.76
133.12
1,800
Apr 6, 2026
130.64
134.29
130.64
134.02
132.39
1,600
Apr 2, 2026
132.73
133.26
132.37
133.26
131.64
3,900
Apr 1, 2026
131.02
132.76
130.99
132.76
131.15
3,900
Mar 31, 2026
126.65
129.49
126.65
129.49
127.92
7,300
Mar 30, 2026
0.893
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
126.77
127.37
126.18
126.18
124.65
2,700
Mar 27, 2026
128.35
128.89
127.26
127.45
125.02
683,500
Mar 26, 2026
130.92
131.15
129.31
129.31
126.85
14,200
Mar 25, 2026
131.38
131.67
131.30
131.35
128.85
13,500
Mar 24, 2026
129.76
131.38
129.76
130.37
127.89
5,900
Mar 23, 2026
129.33
130.92
129.33
130.92
128.43
6,800
Mar 20, 2026
129.00
129.56
127.34
127.34
124.91
103,800
Mar 19, 2026
131.53
131.63
130.00
130.00
127.52
43,000
Mar 18, 2026
132.47
132.47
132.47
132.47
129.95
21,900
Mar 17, 2026
134.70
134.76
133.65
133.65
131.10
8,900
Mar 16, 2026
131.99
133.99
131.99
133.19
130.65
12,000
Mar 13, 2026
132.50
133.34
131.61
131.61
129.10
11,500
Mar 12, 2026
134.50
134.50
132.70
132.70
130.17
28,100
Mar 11, 2026
135.50
136.75
135.50
136.31
133.71
120,400
Mar 10, 2026
137.85
137.85
135.41
135.41
132.83
101,000
Mar 9, 2026
136.50
137.05
133.94
137.05
134.44
12,900
Mar 6, 2026
137.72
138.27
136.11
137.85
135.22
22,000
Mar 5, 2026
140.06
140.06
138.97
139.24
136.59
62,400
Mar 4, 2026
139.73
140.44
138.74
140.44
137.76
30,200
Mar 3, 2026
137.28
139.68
135.81
139.49
136.83
28,000
Mar 2, 2026
138.17
139.32
137.20
139.00
136.35
26,400
Feb 27, 2026
141.00
141.07
139.73
140.11
137.44
86,700
Feb 26, 2026
137.75
140.62
137.75
140.62
137.94
32,500
Feb 25, 2026
134.36
138.88
134.36
138.22
135.59
15,500
Feb 24, 2026
129.74
129.94
129.42
129.91
127.43
6,600
Feb 23, 2026
131.95
131.95
130.02
130.02
127.54
6,700
Feb 20, 2026
128.59
130.65
128.59
130.65
128.16
9,100
Feb 19, 2026
128.65
129.06
128.28
128.63
126.18
868,500
Feb 18, 2026
127.11
128.76
127.11
128.76
126.31
23,700
Feb 17, 2026
128.09
128.09
126.30
126.53
124.12
31,100
Feb 13, 2026
126.91
128.43
126.73
128.43
125.98
147,300
Feb 12, 2026
127.96
128.37
125.94
126.46
124.05
61,400
Feb 11, 2026
127.78
127.94
127.66
127.74
125.31
35,300
Feb 10, 2026
128.02
128.02
127.59
127.69
125.26
24,300
Feb 9, 2026
125.27
126.99
124.90
126.99
124.57
30,100
Feb 6, 2026
123.56
123.63
123.24
123.49
121.14
22,000
Feb 5, 2026
121.40
122.59
121.40
122.58
120.24
39,600
Feb 4, 2026
121.70
121.97
121.49
121.90
119.58
27,100
Feb 3, 2026
119.39
121.10
119.39
120.80
118.50
98,900
Feb 2, 2026
120.71
120.71
118.46
120.24
117.95
8,200
Jan 30, 2026
121.00
121.00
118.99
118.99
116.72
23,100
Jan 29, 2026
120.29
121.67
120.22
121.41
119.10
35,000
Jan 28, 2026
119.83
119.87
118.72
119.50
117.22
78,500
Jan 27, 2026
119.88
122.12
118.77
119.46
117.18
108,900
Jan 26, 2026
121.54
121.54
120.82
120.87
118.57
5,500
Jan 23, 2026
120.61
121.15
120.33
120.91
118.61
12,300
Jan 22, 2026
121.71
121.71
120.40
120.40
118.11
36,800
Jan 21, 2026
120.19
121.68
120.19
120.48
118.18
70,700
Jan 20, 2026
115.78
122.05
115.78
121.71
119.39
87,400
Jan 16, 2026
122.19
122.33
121.62
121.62
119.30
54,500
Jan 15, 2026
123.00
123.00
122.31
122.31
119.98
76,800
Jan 14, 2026
123.50
123.91
122.48
122.51
120.18
68,100
Jan 13, 2026
123.78
124.32
123.78
124.31
121.94
88,800
Jan 12, 2026
124.57
124.74
124.23
124.74
122.36
35,700
Jan 9, 2026
124.31
124.92
124.31
124.88
122.50
11,500
Jan 8, 2026
124.43
124.69
123.64
123.95
121.59
91,500
Jan 7, 2026
126.39
126.63
124.99
124.99
122.61
56,800
Jan 6, 2026
128.49
128.57
126.57
126.62
124.21
45,600
Jan 5, 2026
127.40
127.41
127.22
127.35
124.92
4,200
Jan 2, 2026
125.94
126.17
125.81
125.85
123.45
81,400
Dec 31, 2025
126.65
126.65
125.96
125.96
123.56
52,400
Dec 30, 2025
128.21
128.21
128.21
128.21
125.77
-
Dec 29, 2025
128.51
128.51
127.75
128.21
125.77
29,600
Dec 26, 2025
129.03
129.03
129.03
129.03
126.57
-
Dec 24, 2025
129.07
129.11
129.02
129.03
126.57
31,300
Dec 23, 2025
128.11
128.11
128.11
128.11
125.67
-
Dec 22, 2025
128.10
129.03
128.07
128.11
125.67
61,800
Dec 19, 2025
125.92
125.92
125.92
125.92
123.52
-
Dec 18, 2025
125.40
125.92
125.21
125.92
123.52
31,800
Dec 17, 2025
125.71
125.71
125.71
125.71
123.31
19,300
Dec 16, 2025
126.05
126.22
126.05
126.10
123.70
62,400
Dec 15, 2025
125.63
125.68
125.63
125.64
123.25
56,300
Dec 12, 2025
125.90
125.90
125.29
125.35
122.96
56,200
Dec 11, 2025
125.89
126.02
125.25
125.54
123.15
77,200
Dec 10, 2025
124.88
125.89
124.85
125.75
123.35
79,600
Dec 9, 2025
124.57
125.00
124.52
124.70
122.32
42,300
Dec 8, 2025
123.77
123.77
123.63
123.63
121.27
29,900
Dec 5, 2025
123.82
123.82
123.00
123.53
121.18
48,200
Dec 4, 2025
122.00
123.64
122.00
123.60
121.24
36,300
Dec 3, 2025
122.23
122.23
120.31
120.75
118.45
102,000
Dec 2, 2025
122.63
122.63
122.63
122.63
120.29
23,900
Dec 1, 2025
120.60
120.60
120.23
120.26
117.97
72,600
Nov 28, 2025
120.84
120.84
120.84
120.84
118.54
71,800
Nov 26, 2025
118.91
119.26
118.91
119.26
116.99
24,400
Nov 25, 2025
116.78
117.22
116.77
117.22
114.99
26,600
Nov 24, 2025
116.14
116.17
116.14
116.17
113.96
69,800
Nov 21, 2025
114.94
115.83
114.94
115.44
113.24
16,400
Nov 20, 2025
116.20
116.25
114.75
114.84
112.65
91,100
Nov 19, 2025
115.20
115.20
114.85
114.92
112.73
15,700
Nov 18, 2025
115.51
115.59
115.51
115.59
113.39
59,500
Nov 17, 2025
115.47
115.47
115.47
115.47
113.27
60,200
Nov 14, 2025
115.00
115.45
114.97
115.40
113.20
51,800
Nov 13, 2025
116.50
116.50
115.47
115.67
113.47
71,000
Nov 12, 2025
115.15
116.48
115.15
116.48
114.26
80,400
Nov 11, 2025
112.92
114.71
112.92
114.71
112.52
31,400
Nov 10, 2025
112.95
113.48
112.95
113.45
111.29
117,500
Nov 7, 2025
110.97
112.05
110.97
112.01
109.88
22,400
Nov 6, 2025
111.42
111.49
111.04
111.13
109.01
36,900
Nov 5, 2025
111.71
112.07
111.71
111.99
109.86
3,000
Nov 4, 2025
112.06
112.06
111.67
111.71
109.58
46,100
Nov 3, 2025
111.67
112.54
111.56
112.47
110.33
106,700
Oct 31, 2025
111.38
111.85
111.38
111.85
109.72
11,000
