NATL BK OF CANADA Historical Stock Prices

NTIOF 
$34.91
*  
0.6857
2.00 %
Get NTIOF Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading NTIOF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  35.1237  34.67  34.91 2,685
07/29/2015 34.67 35.1237 34.67 34.91 2,685
07/28/2015 33.6583 34.32 33.6583 34.2243 3,624
07/27/2015 33.85 33.85 33.578 33.578 4,698
07/24/2015 34.43 34.4372 34.1 34.125 4,246
07/23/2015 34.59 34.6 34.59 34.6 795
07/22/2015 34.99 34.99 34.9689 34.99 1,212
07/21/2015 35.1661 35.31 35.1173 35.1672 3,062
07/20/2015 35.495 35.5 34.98 34.98 10,053
07/17/2015 35.7449 35.7449 35.6 35.6 592
07/16/2015 36.3334 36.34 36.0968 36.0968 1,801
07/15/2015 36.35 36.35 35.8213 36.1 4,231
07/14/2015 36.5 36.5 36.2 36.3074 2,195
07/13/2015 37.0618 37.0618 37.0296 37.0296 2,421
07/10/2015 36.575 36.58 36.5 36.58 1,378
07/09/2015 37.58 37.58 36.28 36.28 2,096
07/08/2015 36.83 36.83 36.54 36.54 2,356
07/07/2015 36.9243 37.05 36.65 37.0463 1,256
07/06/2015 36.6147 37.278 36.6147 37.278 2,419
07/02/2015 37.109 37.129 37.0747 37.0747 4,975
07/01/2015 38.55 38.55 38.45 38.45 774
06/30/2015 37.759 37.85 37.48 37.48 4,736
06/29/2015 38.235 38.235 37.7478 37.91 4,679
06/26/2015 38.9299 39.0354 38.9299 39.02 922
06/25/2015 39.15 39.15 39.1183 39.1183 825
06/24/2015 38.838 38.86 38.811 38.86 2,479
06/23/2015 38.67 38.87 38.67 38.87 12,966
06/22/2015 38.69 38.83 38.69 38.71 4,106
06/19/2015 38.78 38.9968 38.22 38.22 1,114
06/18/2015 39.2452 39.2452 39.03 39.03 2,492
06/17/2015 39.6809 39.6809 39.37 39.6 2,419
06/16/2015 39.3399 39.3399 39.301 39.301 1,032
06/15/2015 39.0129 39.3631 38.75 39.3405 1,276
06/12/2015 38.9971 39.1813 38.9805 39.1813 2,869
06/11/2015 39.241 39.3876 39.241 39.3843 1,363
06/10/2015 39.72 39.72 39.672 39.676 1,476
06/09/2015 39.032 39.28 38.99 39.28 3,751
06/08/2015 39.381 39.381 38.985 38.987 2,879
06/05/2015 39.07 39.731 39.07 39.731 777
06/04/2015 39.5353 39.5353 39.07 39.07 2,481
06/03/2015 39.733 39.75 39.521 39.7224 2,379
06/02/2015 39.245 39.745 39.245 39.578 2,487
06/01/2015 39.049 39.049 38.693 38.79 3,222
05/29/2015 39.2974 39.2974 39.02 39.18 34,007
05/28/2015 39.75 39.75 38.88 39.38 3,116
05/27/2015 40.22 40.22 39.88 39.88 1,181
05/26/2015 39.673 39.673 39.27 39.3101 1,487
05/22/2015 40.39 40.39 40.386 40.39 854
05/21/2015 41.06 41.06 40.881 40.898 3,460
05/20/2015 40.75 40.831 40.75 40.831 957
05/19/2015 40.16 40.36 40.16 40.35 2,961
05/18/2015 40.545 40.69 40.17 40.17 3,698
05/15/2015 40.87 40.87 40.87 40.87 440
05/14/2015 40.9 40.9 40.9 40.9 1,026
05/13/2015 40.86 41.007 40.86 40.89 1,294
05/12/2015 40.907 40.907 40.88 40.88 1,120
05/11/2015 40.548 40.548 40.29 40.29 4,409
05/08/2015 40.143 40.31 40 40.31 2,024
05/07/2015 39.7958 39.7958 39.77 39.77 21,200
05/06/2015 40.52 40.52 39.859 39.92 2,269
05/05/2015 40.62 40.62 40.326 40.326 2,166
05/04/2015 40.52 40.64 40.4425 40.637 4,600
05/01/2015 40.343 40.343 40.343 40.343 411
04/30/2015 40.274 40.41 40.274 40.34 1,517
04/29/2015 40.633 40.73 40.633 40.68 2,767
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?