National Bank of Canada (NA.R)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0150037509377 | 133.3 | 135.38 | 131.51 | 29154 | 133.77256406 | CS |
| 4 | -0.12 | -0.0899550224888 | 133.4 | 136.26 | 130.55 | 25413 | 134.31638637 | CS |
| 12 | 2.23 | 1.70164059519 | 131.05 | 139.71 | 128.08 | 18251 | 133.81110452 | CS |
| 26 | 21.03 | 18.7349665924 | 112.25 | 139.71 | 109 | 18249 | 127.04040796 | CS |
| 52 | 28.28 | 26.9333333333 | 105 | 139.71 | 102.5 | 19147 | 122.79092142 | CS |
| 156 | 28.28 | 26.9333333333 | 105 | 139.71 | 102.5 | 19147 | 122.79092142 | CS |
| 260 | 28.28 | 26.9333333333 | 105 | 139.71 | 102.5 | 19147 | 122.79092142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738017600 | 133.29 | -0.96 | -0.72 | 133.87 | 134.16 | 132.97 | 10702 |
| 1737758400 | 134.25 | 0.7 | 0.52 | 134.15 | 134.66 | 134.08 | 24305 |
| 1737672000 | 133.55 | 0.45 | 0.34 | 133.19 | 133.76 | 131.51 | 28504 |
| 1737585600 | 133.1 | -1.78 | -1.32 | 135.38 | 135.38 | 133.07 | 51231 |
| 1737499200 | 134.88 | 1.64 | 1.23 | 133.3 | 134.94999 | 133.3 | 31027 |
| 1737412800 | 133.24 | 1.39 | 1.05 | 132.09 | 133.36 | 131.71 | 19007 |
| 1737153600 | 131.85 | -2.62 | -1.95 | 133.38999 | 133.44999 | 130.55 | 28427 |
| 1737067200 | 134.47 | -1.34 | -0.99 | 135.94999 | 136 | 134.19999 | 7870 |
| 1736980800 | 135.81 | 0.54 | 0.40 | 135 | 136.15 | 135 | 7475 |
| 1736894400 | 135.27 | 0.4 | 0.30 | 135.26 | 135.75 | 135.04 | 4149 |
| 1736808000 | 134.87 | -0.27 | -0.20 | 134.36 | 135.22999 | 134.36 | 69352 |
| 1736548800 | 135.13999 | -0.39 | -0.29 | 135.34 | 135.43 | 134.41 | 16712 |
| 1736462400 | 135.53 | 0.58 | 0.43 | 134.82 | 135.63 | 134.75 | 43505 |
| 1736376000 | 134.94999 | 0.5 | 0.37 | 134.63999 | 135.6 | 133.86 | 65205 |
| 1736289600 | 134.44999 | -0.38 | -0.28 | 135.07 | 135.27 | 134.31 | 20400 |
| 1736203200 | 134.83 | -0.23 | -0.17 | 135.58 | 136.26 | 134.83 | 27352 |
| 1735944000 | 135.06 | 2.01 | 1.51 | 133.66 | 135.38 | 133.46 | 8800 |
| 1735857600 | 133.05 | -0.68 | -0.51 | 133.59 | 133.59 | 132.38 | 7416 |
| 1735684800 | 133.72999 | 0.42 | 0.32 | 133.4 | 133.72999 | 133.16 | 11400 |
| 1735598400 | 133.31 | -0.67 | -0.50 | 133 | 133.97 | 133 | 86738 |
| 1735339200 | 133.97999 | -0.25 | -0.19 | 132.36 | 134.58 | 132.36 | 62418 |
| 1735069200 | 134.22999 | -0.04 | -0.03 | 134.49 | 134.59 | 134.22999 | 36164 |
| 1734993600 | 134.27 | 0.91 | 0.68 | 133.55 | 134.47 | 132.75 | 62835 |
| 1734734400 | 133.36 | 4.21 | 3.26 | 129.06 | 133.94999 | 128.77 | 25500 |
| 1734648000 | 129.15 | -1.6 | -1.22 | 130.66 | 130.66 | 129.15 | 16025 |
| 1734561600 | 130.75 | 0.24 | 0.18 | 130.41999 | 131.69 | 130.33 | 19700 |
| 1734475200 | 130.51 | -0.68 | -0.52 | 131.1 | 131.29 | 130.27 | 8105 |
| 1734388800 | 131.19 | -0.95 | -0.72 | 129.05 | 132.47999 | 129.05 | 15870 |
| 1734129600 | 132.13999 | -0.66 | -0.50 | 132.88999 | 133.07 | 132 | 5800 |
| 1734043200 | 132.8 | 0.84 | 0.64 | 132.16 | 132.82 | 131.68 | 6600 |
| 1733956800 | 131.96 | -0.25 | -0.19 | 132.59 | 132.94999 | 131.96 | 3000 |
| 1733870400 | 132.21 | -1.52 | -1.14 | 133.63999 | 133.91 | 132.19 | 9380 |
| 1733784000 | 133.72999 | 3.48 | 2.67 | 130.51 | 133.72999 | 130.51 | 10450 |
| 1733524800 | 130.25 | -3.79 | -2.83 | 131.86 | 131.86 | 128.08 | 48136 |
| 1733438400 | 134.04 | 0.04 | 0.03 | 135.15 | 135.15 | 133.47999 | 10800 |
| 1733352000 | 134 | -5.69 | -4.07 | 135.82 | 136.28 | 133.88 | 7620 |
| 1733265600 | 139.69 | 1.49 | 1.08 | 138.94999 | 139.71 | 138.63 | 17600 |
| 1733179200 | 138.19999 | 0.81 | 0.59 | 138.29 | 138.47999 | 137.25 | 10303 |
| 1732920000 | 137.38999 | 0.52 | 0.38 | 136.96 | 137.53 | 136.96 | 1600 |
| 1732833600 | 136.87 | 0.2 | 0.15 | 136.76 | 137.3 | 136.76 | 2400 |
| 1732747200 | 136.66999 | 0.75 | 0.55 | 136.58 | 137.04 | 136.33 | 9200 |
| 1732660800 | 135.91999 | 0.27 | 0.20 | 135.87 | 136.27 | 135.4 | 6940 |
| 1732574400 | 135.65 | -0.82 | -0.60 | 136.4 | 137.22 | 135.65 | 4902 |
| 1732315200 | 136.47 | 0.82 | 0.60 | 136.19 | 136.61 | 136.13999 | 3900 |
| 1732228800 | 135.65 | -0.1 | -0.07 | 134.57 | 136.03 | 133.35 | 7252 |
| 1732142400 | 135.75 | 1.8 | 1.34 | 134.27 | 135.75 | 134.27 | 7800 |
| 1732056000 | 133.94999 | 0.29 | 0.22 | 135.03 | 135.03 | 132.81 | 5735 |
| 1731969600 | 133.66 | 1.46 | 1.10 | 132.4 | 133.66 | 132.11 | 4655 |
| 1731710400 | 132.19999 | 0.56 | 0.43 | 131.5 | 132.19999 | 131.46 | 7326 |
| 1731624000 | 131.63999 | 0.72 | 0.55 | 131.01 | 131.79 | 130.87 | 7700 |
| 1731537600 | 130.91999 | -0.1 | -0.08 | 131.11 | 131.38 | 130.53 | 2601 |
| 1731451200 | 131.02 | -0.61 | -0.46 | 131.25 | 131.63 | 131.02 | 2300 |
| 1731364800 | 131.63 | -0.66 | -0.50 | 132.38999 | 132.69 | 131.62 | 3514 |
| 1731105600 | 132.29 | 0.85 | 0.65 | 131.54 | 132.31 | 131.54 | 3105 |
| 1731019200 | 131.44 | -0.28 | -0.21 | 131.81 | 131.82 | 131.38 | 2007 |
| 1730932800 | 131.72 | 0.34 | 0.26 | 132 | 132 | 130.76 | 6111 |
| 1730846400 | 131.38 | 0.6 | 0.46 | 131.05 | 131.44 | 131.05 | 5401 |
| 1730760000 | 130.78 | 0.07 | 0.05 | 130.81 | 130.91 | 130.19 | 6200 |
| 1730497200 | 130.71 | -0.66 | -0.50 | 131.4 | 131.4 | 130.41 | 5700 |
| 1730410800 | 131.37 | -1.23 | -0.93 | 132.44999 | 132.52 | 131.12 | 12701 |
| 1730324400 | 132.6 | 1.05 | 0.80 | 131.46 | 132.6 | 131.03 | 15300 |
| 1730238000 | 131.55 | 0.25 | 0.19 | 131.16 | 131.55 | 130.88 | 6551 |
| 1730151600 | 131.3 | 1.4 | 1.08 | 130.38 | 131.6 | 130.38 | 11400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
