National Bank of Canada (Montreal, Quebec) Historical Stock Prices

NTIOF 
$46.831
*  
1.743
3.87%
Get NTIOF Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading NTIOF now


Community Rating:
View:    NTIOF After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  46.88  46.38  46.831 5,217
08/26/2014 45.31 45.31 44.976 45.088 6,940
08/25/2014 45.34 45.34 45.241 45.281 1,416
08/22/2014 45.5 45.5 45.5 45.5 699
08/21/2014 45.38 45.42 45.38 45.415 1,539
08/20/2014 45.16 45.169 45.114 45.13 777
08/19/2014 44.9807 44.9807 44.97 44.97 1,364
08/18/2014 44.907 45.08 44.89 44.973 12,986
08/15/2014 44.47 44.74 44.47 44.74 1,052
08/14/2014 44.67 44.73 44.67 44.73 537
08/13/2014 44.55 44.706 44.4501 44.4601 9,477
08/12/2014 44.775 44.775 44.775 44.775 539
08/11/2014 44.13 44.59 44.13 44.59 1,726
08/08/2014 43.78 43.842 43.7234 43.745 4,823
08/07/2014 44.4 44.4 44 44 2,105
08/06/2014 43.846 44.186 43.846 44.08 1,436
08/05/2014 44.03 44.2 43.92 43.92 4,439
08/04/2014 44.895 45.19 44 45.19 1,476
08/01/2014 44.409 44.409 44.1 44.1 1,073
07/31/2014 45.209 45.209 44.71 44.71 5,574
07/30/2014 45.13 45.182 44.891 45.13 1,815
07/29/2014 45.201 45.33 45.16 45.25 1,866
07/28/2014 44.8272 45.36 44.77 45.36 12,279
07/25/2014 45.098 45.098 44.8687 44.8687 5,825
07/24/2014 44.95 44.95 44.818 44.95 1,626
07/23/2014 44.83 44.97 44.731 44.731 1,824
07/22/2014 44.49 44.79 44.49 44.79 1,819
07/21/2014 44.18 44.404 44.18 44.404 1,026
07/18/2014 43.761 44.41 43.761 44.41 5,423
07/17/2014 43.552 43.838 43.552 43.7 1,977
07/16/2014 43.48 43.71 43.48 43.71 1,639
07/15/2014 43.468 43.48 43.42 43.46 2,311
07/14/2014 43.43 43.52 43.43 43.52 20,758
07/11/2014 43.148 43.271 43.148 43.248 955
07/10/2014 43.31 43.31 43.31 43.31 4,485
07/09/2014 43.042 43.59 43.042 43.47 7,078
07/08/2014 42.73 42.916 42.73 42.916 2,099
07/07/2014 43.06 43.06 42.66 42.8 2,230
07/03/2014 42.887 42.887 42.887 42.887 15,510
07/02/2014 42.7 42.7 42.53 42.58 28,455
07/01/2014 43 43 42.3 42.66 3,225
06/30/2014 42.4 42.44 42.358 42.44 33,334
06/27/2014 42.36 42.452 42.36 42.452 1,244
06/26/2014 42.26 42.346 42.23 42.346 6,088
06/25/2014 42.0801 42.24 42.0801 42.14 3,114
06/24/2014 42.307 42.321 42.24 42.24 4,596
06/23/2014 42.55 42.718 42.4221 42.718 8,549
06/20/2014 42.728 42.728 42.46 42.46 7,019
06/19/2014 42.28 42.28 42.112 42.19 1,487
06/18/2014 42.24 42.272 42.05 42.05 1,219
06/17/2014 42.39 42.43 42.36 42.36 1,335
06/16/2014 42.576 42.576 42.5 42.5 1,870
06/13/2014 42.36 42.51 42.36 42.51 1,431
06/12/2014 42.41 42.41 42.35 42.39 786
06/11/2014 42.44 42.48 42.44 42.46 24,803
06/10/2014 42.1024 42.15 42.1024 42.13 2,009
06/09/2014 41.8048 42.16 41.8048 42.14 1,471
06/06/2014 41.833 41.85 41.83 41.85 806
06/05/2014 41.83 41.83 41.69 41.76 957
06/04/2014 41.6216 41.966 41.6216 41.966 2,666
06/03/2014 41.681 41.75 41.68 41.75 1,742
06/02/2014 41.81 41.9 41.7 41.7028 3,834
05/30/2014 41.692 41.985 41.692 41.985 12,159
05/29/2014 41.794 41.94 41.78 41.78 2,225
05/28/2014 42.61 42.61 42.1698 42.1698 9,077
05/27/2014 43.47 43.47 43.29 43.336 1,361
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?