National Bank of Canada Historical Stock Prices

NTIOF 
$32.2
*  
-0.15
-0.46 %
Get NTIOF Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading NTIOF now


Community Rating:
View:    NTIOF Pre-Market
 
 
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 20-FEB-2016 TO 20-MAY-2016

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 33.24 32.20 32.20 1,298
05/20/2016 32.4463 32.4463 32.35 32.35 2,079
05/19/2016 32.099 32.099 32.05 32.05 2,400
05/18/2016 32.6367 32.6367 32.58 32.58 2,087
05/17/2016 32.5422 32.7699 32.5422 32.7699 8,078
05/16/2016 32.63 32.7874 32.59 32.6 17,296
05/13/2016 32.59 32.78 32.44 32.483 2,501
05/12/2016 32.8486 32.8486 32.58 32.58 5,050
05/11/2016 32.057 32.6381 32.057 32.6381 2,579
05/10/2016 31.6884 32.11 31.6807 32.079 3,770
05/09/2016 32 32.0967 31.71 31.71 1,501
05/06/2016 32.396 32.396 32.15 32.15 2,806
05/05/2016 33.45 33.45 32.5256 32.5256 10,351
05/04/2016 32.91 33.1595 32.8925 32.95 2,631
05/03/2016 34.5021 34.5021 33.3 33.4167 4,079
05/02/2016 35.7007 35.7007 35.4218 35.4258 896
04/29/2016 35.95 35.95 35.757 35.77 6,007
04/28/2016 35.8103 35.93 35.81 35.93 400
04/27/2016 36 36.13 35.9531 35.9571 1,937
04/26/2016 35.8609 35.88 35.7142 35.88 1,251
04/25/2016 35.514 35.56 35.23 35.39 90,662
04/22/2016 35.57 35.58 35.57 35.58 1,417
04/21/2016 35.69 35.69 35.4 35.4 2,660
04/20/2016 35.61 36.1743 35.61 36.1579 1,649
04/19/2016 35.1438 35.49 35.1438 35.49 2,179
04/18/2016 34.109 34.81 34.109 34.73 13,468
04/15/2016 34.3493 34.72 34.3493 34.72 1,277
04/14/2016 34.7238 34.7238 34.44 34.49 5,696
04/13/2016 34.2153 34.45 34.2153 34.39 12,812
04/12/2016 33.6167 33.99 33.6167 33.93 7,517
04/11/2016 32.76 33.18 32.76 33.18 3,089
04/08/2016 32.6602 32.6602 32.6602 32.6602 2,187
04/07/2016 32.08 32.2 31.65 31.68 4,750
04/06/2016 32.08 32.46 32.08 32.2336 54,733
04/05/2016 32.12 32.2395 32.12 32.2395 5,790
04/04/2016 32.6868 32.76 32.6 32.6 2,567
04/01/2016 32.11 32.7509 32.11 32.7415 4,480
03/31/2016 33.5 33.6098 33.5 33.6098 13,002
03/30/2016 32.97 32.97 32.9164 32.9164 950
03/29/2016 32.15 32.4915 32 32.4915 54,351
03/28/2016 31.4975 32.2112 31.4975 32.2112 3,712
03/24/2016 32.0577 32.0577 31.0531 31.375 9,477
03/23/2016 33.4665 33.4665 32.4 32.4 6,471
03/22/2016 33.65 34.22 33.65 34.21 67,632
03/21/2016 33.643 33.89 33.44 33.76 3,408
03/18/2016 33.85 33.85 33.4 33.4 23,637
03/17/2016 32.5109 33.5948 32.5109 33.5948 47,442
03/16/2016 31.5 32.08 31.3882 32.08 33,778
03/15/2016 31.17 31.3657 31.1585 31.3657 7,096
03/14/2016 31.04 31.04 31.04 31.04 2,578
03/11/2016 31.17 31.25 31.1 31.22 12,540
03/10/2016 30.581 30.74 30.57 30.74 1,226
03/09/2016 30.9796 31.05 30.8923 31.05 10,843
03/08/2016 30.3713 30.3713 30.1902 30.2462 3,370
03/07/2016 29.457 30.15 29.45 30.15 31,235
03/04/2016 29.18 29.47 29.18 29.47 903
03/03/2016 28.8978 28.8978 28.832 28.85 18,103
03/02/2016 27.99 28.32 27.9621 28.2745 88,741
03/01/2016 27.92 28.2346 27.8994 28.2164 215,915
02/29/2016 26.99 27.35 26.99 27.13 24,464
02/26/2016 26.8497 26.8497 26.8496 26.8496 9,370
02/25/2016 26.82 26.82 26.22 26.46 1,666
02/24/2016 26.56 26.56 25.28 26.29 18,444
02/23/2016 27.8 27.99 27.35 27.35 11,011
02/22/2016 28.52 28.5397 27.9333 27.97 4,718
*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?