Find a quote
NATIONAL BANK OF CANADA
162.46 Up 0.34 (0.21 %)
Delayed : 2025/11/20 12:07:50
- Previous close $162.12
- Opening $162.65
- Today High $163.57
- Today Low $162.26
- Price Bid $162.46
- Price Ask $162.46
- 52 Weeks High $163.56
- 52 Weeks Low $106.67
- Size Bid 2
- Size Ask 2
- Volume 356,361
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:07 PM | $162.46 | Down $ -0.10 | $162.53 | $162.45 | 16,100 |
| 12:06 PM | $162.56 | Down $ -0.08 | $162.63 | $162.56 | 900 |
| 12:05 PM | $162.64 | Down $ -0.10 | $162.74 | $162.64 | 1,700 |
| 12:04 PM | $162.74 | Up $0.04 | $162.74 | $162.69 | 1,100 |
| 12:03 PM | $162.70 | Down $ -0.02 | $162.76 | $162.70 | 1,700 |
| 12:02 PM | $162.72 | Down $ -0.01 | $162.76 | $162.69 | 1,800 |
| 12:01 PM | $162.73 | Down $ -0.02 | $162.77 | $162.68 | 3,400 |
| 12:00 PM | $162.75 | Up $0.14 | $162.75 | $162.61 | 3,600 |
| 11:59 AM | $162.61 | Down $ -0.09 | $162.68 | $162.59 | 8,000 |
| 11:58 AM | $162.70 | Down $ -0.02 | $162.72 | $162.68 | 2,200 |
| 11:57 AM | $162.72 | Down $ -0.09 | $162.82 | $162.68 | 8,900 |
| 11:56 AM | $162.81 | Up $0.04 | $162.81 | $162.76 | 1,800 |
| 11:55 AM | $162.77 | Down $ -0.09 | $162.92 | $162.77 | 4,200 |
| 11:54 AM | $162.86 | Down $ -0.12 | $162.97 | $162.86 | 1,300 |
| 11:53 AM | $162.98 | Down $ -0.03 | $163.08 | $162.98 | 2,300 |
| 11:52 AM | $163.01 | Down $ -0.05 | $163.05 | $163.01 | 1,300 |
| 11:51 AM | $163.06 | Down $0.00 | $163.08 | $163.01 | 2,400 |
| 11:50 AM | $163.07 | Down $ -0.02 | $163.09 | $163.07 | 1,100 |
| 11:49 AM | $163.08 | Up $0.01 | $163.08 | $163.07 | 200 |
| 11:48 AM | $163.07 | Up $0.03 | $163.07 | $163.05 | 700 |
| 11:47 AM | $163.04 | Down $ -0.03 | $163.04 | $163.02 | 1,400 |
| 11:46 AM | $163.07 | Down $ -0.05 | $163.10 | $163.07 | 1,500 |
| 11:45 AM | $163.12 | Up $0.06 | $163.14 | $163.07 | 5,100 |
| 11:44 AM | $163.06 | Down $ -0.01 | $163.09 | $163.06 | 1,200 |
| 11:43 AM | $163.07 | Up $0.04 | $163.07 | $163.03 | 1,700 |
| 11:42 AM | $163.03 | Up $0.02 | $163.03 | $162.97 | 1,200 |
| 11:41 AM | $163.01 | Down $ -0.04 | $163.02 | $163.01 | 1,700 |
| 11:40 AM | $163.05 | Down $ -0.02 | $163.08 | $163.05 | 700 |
| 11:39 AM | $163.07 | Up $0.04 | $163.07 | $162.99 | 1,700 |
| 11:38 AM | $163.03 | Down $ -0.12 | $163.15 | $162.99 | 12,900 |
| 11:37 AM | $163.15 | Up $0.03 | $163.15 | $163.11 | 1,700 |
| 11:36 AM | $163.12 | Up $0.02 | $163.12 | $163.10 | 400 |
| 11:35 AM | $163.10 | Down $ -0.11 | $163.20 | $163.08 | 1,600 |
| 11:34 AM | $163.21 | Down $ -0.04 | $163.26 | $163.20 | 1,400 |
| 11:33 AM | $163.25 | Up $0.05 | $163.31 | $163.18 | 4,400 |
| 11:32 AM | $163.20 | Down $ -0.16 | $163.38 | $163.20 | 14,500 |
| 11:31 AM | $163.36 | Down $ -0.02 | $163.37 | $163.35 | 2,600 |
| 11:30 AM | $163.38 | Up $0.05 | $163.38 | $163.32 | 1,100 |
| 11:29 AM | $163.33 | Down $ -0.05 | $163.33 | $163.33 | 400 |
| 11:28 AM | $163.38 | Down $ -0.02 | $163.43 | $163.38 | 1,500 |
| 11:27 AM | $163.40 | Up $0.06 | $163.40 | $163.36 | 600 |
| 11:26 AM | $163.34 | Down $ -0.01 | $163.38 | $163.34 | 600 |
| 11:25 AM | $163.35 | Down $ -0.02 | $163.36 | $163.30 | 2,400 |
| 11:24 AM | $163.37 | Up $0.03 | $163.37 | $163.32 | 1,100 |
| 11:23 AM | $163.34 | Up $0.00 | $163.35 | $163.34 | 300 |
| 11:22 AM | $163.34 | Down $ -0.12 | $163.46 | $163.34 | 1,000 |
| 11:21 AM | $163.46 | Up $0.03 | $163.48 | $163.43 | 1,400 |
| 11:20 AM | $163.43 | Down $ -0.01 | $163.44 | $163.43 | 500 |
| 11:19 AM | $163.44 | Down $ -0.02 | $163.44 | $163.44 | 200 |
| 11:18 AM | $163.46 | Up $0.01 | $163.51 | $163.46 | 1,700 |
| 11:17 AM | $163.45 | Up $0.01 | $163.46 | $163.42 | 1,300 |
| 11:16 AM | $163.44 | Down $ -0.02 | $163.44 | $163.40 | 1,000 |
| 11:15 AM | $163.46 | Down $ -0.04 | $163.49 | $163.45 | 1,100 |
| 11:13 AM | $163.50 | Up $0.02 | $163.51 | $163.50 | 700 |
| 11:13 AM | $163.50 | Up $0.00 | $163.51 | $163.50 | 0 |
| 11:12 AM | $163.48 | Down $ -0.01 | $163.49 | $163.48 | 700 |
| 11:11 AM | $163.49 | Down $ -0.01 | $163.50 | $163.49 | 1,000 |
| 11:10 AM | $163.50 | Up $0.05 | $163.50 | $163.48 | 900 |
| 11:09 AM | $163.45 | Down $ -0.03 | $163.46 | $163.45 | 500 |
| 11:08 AM | $163.48 | Down $ -0.02 | $163.49 | $163.48 | 300 |
| 11:07 AM | $163.50 | Down $ -0.06 | $163.55 | $163.50 | 1,000 |
| 11:06 AM | $163.56 | Up $0.04 | $163.57 | $163.54 | 1,300 |
| 11:05 AM | $163.52 | Up $0.05 | $163.52 | $163.46 | 2,200 |
| 11:04 AM | $163.47 | Up $0.00 | $163.48 | $163.47 | 800 |
| 11:03 AM | $163.47 | Up $0.02 | $163.47 | $163.44 | 700 |
| 11:02 AM | $163.45 | Up $0.06 | $163.45 | $163.39 | 1,400 |
| 11:01 AM | $163.39 | Up $0.02 | $163.40 | $163.38 | 1,300 |
| 11:00 AM | $163.37 | Down $ -0.01 | $163.40 | $163.37 | 4,100 |
| 10:59 AM | $163.38 | Up $0.01 | $163.38 | $163.38 | 200 |
| 10:58 AM | $163.37 | Up $0.03 | $163.37 | $163.33 | 1,100 |
| 10:57 AM | $163.34 | Up $0.05 | $163.34 | $163.30 | 600 |
| 10:56 AM | $163.29 | Up $0.00 | $163.29 | $163.29 | 300 |
| 10:55 AM | $163.29 | Down $ -0.05 | $163.34 | $163.29 | 2,500 |
| 10:54 AM | $163.34 | Up $0.05 | $163.34 | $163.24 | 9,600 |
| 10:53 AM | $163.29 | Down $ -0.02 | $163.31 | $163.28 | 3,300 |
| 10:52 AM | $163.31 | Up $0.03 | $163.31 | $163.29 | 900 |
| 10:51 AM | $163.28 | Up $0.00 | $163.28 | $163.28 | 100 |
| 10:50 AM | $163.28 | Up $0.01 | $163.28 | $163.26 | 500 |
| 10:49 AM | $163.27 | Up $0.03 | $163.27 | $163.27 | 500 |
| 10:48 AM | $163.24 | Down $ -0.05 | $163.27 | $163.23 | 2,100 |
| 10:47 AM | $163.29 | Up $0.08 | $163.29 | $163.22 | 4,200 |
| 10:46 AM | $163.21 | Up $0.03 | $163.21 | $163.17 | 2,300 |
| 10:44 AM | $163.18 | Up $0.02 | $163.18 | $163.17 | 600 |
| 10:44 AM | $163.18 | Up $0.00 | $163.18 | $163.17 | 0 |
| 10:43 AM | $163.16 | Up $0.02 | $163.16 | $163.11 | 11,600 |
| 10:42 AM | $163.14 | Down $ -0.09 | $163.23 | $163.13 | 2,100 |
| 10:41 AM | $163.23 | Down $ -0.08 | $163.29 | $163.23 | 1,700 |
| 10:40 AM | $163.31 | Up $0.00 | $163.32 | $163.30 | 500 |
| 10:39 AM | $163.31 | Up $0.00 | $163.31 | $163.31 | 500 |
| 10:38 AM | $163.31 | Down $ -0.07 | $163.36 | $163.31 | 1,400 |
| 10:37 AM | $163.38 | Up $0.01 | $163.38 | $163.38 | 100 |
| 10:36 AM | $163.37 | Up $0.13 | $163.37 | $163.27 | 1,100 |
| 10:35 AM | $163.24 | Up $0.04 | $163.24 | $163.21 | 900 |
| 10:34 AM | $163.20 | Down $ -0.05 | $163.24 | $163.20 | 1,200 |
| 10:33 AM | $163.25 | Down $ -0.07 | $163.30 | $163.25 | 1,100 |
| 10:32 AM | $163.32 | Up $0.01 | $163.32 | $163.32 | 500 |
| 10:31 AM | $163.31 | Up $0.02 | $163.31 | $163.28 | 700 |
| 10:30 AM | $163.29 | Up $0.02 | $163.30 | $163.28 | 600 |
| 10:29 AM | $163.27 | Up $0.02 | $163.27 | $163.25 | 500 |
| 10:28 AM | $163.26 | Up $0.01 | $163.26 | $163.24 | 800 |
| 10:27 AM | $163.24 | Down $ -0.06 | $163.27 | $163.23 | 2,500 |
| 10:26 AM | $163.30 | Down $ -0.07 | $163.39 | $163.28 | 2,300 |
| 10:25 AM | $163.37 | Up $0.00 | $163.37 | $163.37 | 100 |
| 10:24 AM | $163.37 | Down $ -0.03 | $163.39 | $163.37 | 300 |
| 10:23 AM | $163.40 | Down $ -0.02 | $163.46 | $163.40 | 2,500 |
| 10:22 AM | $163.42 | Down $ -0.03 | $163.45 | $163.39 | 1,700 |
| 10:21 AM | $163.45 | Down $ -0.03 | $163.48 | $163.45 | 2,100 |
| 10:20 AM | $163.48 | Up $0.00 | $163.48 | $163.48 | 100 |
| 10:19 AM | $163.48 | Up $0.00 | $163.50 | $163.48 | 800 |
| 10:18 AM | $163.48 | Up $0.08 | $163.48 | $163.40 | 600 |
| 10:17 AM | $163.40 | Up $0.11 | $163.40 | $163.27 | 1,200 |
| 10:16 AM | $163.29 | Up $0.05 | $163.30 | $163.28 | 1,000 |
| 10:15 AM | $163.24 | Up $0.03 | $163.26 | $163.23 | 600 |
| 10:14 AM | $163.21 | Down $ -0.01 | $163.21 | $163.18 | 1,100 |
| 10:13 AM | $163.22 | Up $0.00 | $163.24 | $163.22 | 600 |
| 10:12 AM | $163.22 | Down $ -0.05 | $163.32 | $163.22 | 2,100 |
| 10:11 AM | $163.27 | Up $0.03 | $163.27 | $163.24 | 500 |
| 10:10 AM | $163.24 | Up $0.05 | $163.24 | $163.20 | 800 |
| 10:09 AM | $163.19 | Down $ -0.03 | $163.23 | $163.19 | 1,800 |
| 10:08 AM | $163.22 | Down $ -0.10 | $163.31 | $163.22 | 1,200 |
| 10:07 AM | $163.32 | Down $ -0.05 | $163.38 | $163.32 | 1,700 |
| 10:06 AM | $163.37 | Down $ -0.02 | $163.39 | $163.35 | 900 |
| 10:05 AM | $163.39 | Up $0.01 | $163.39 | $163.34 | 1,100 |
| 10:04 AM | $163.38 | Up $0.00 | $163.38 | $163.38 | 200 |
| 10:03 AM | $163.38 | Up $0.19 | $163.38 | $163.22 | 1,800 |
| 10:02 AM | $163.19 | Down $ -0.04 | $163.24 | $163.19 | 1,700 |
| 10:01 AM | $163.23 | Down $ -0.02 | $163.26 | $163.21 | 2,100 |
| 10:00 AM | $163.25 | Up $0.10 | $163.25 | $163.16 | 4,800 |
| 09:59 AM | $163.15 | Up $0.00 | $163.17 | $163.14 | 1,900 |
| 09:58 AM | $163.15 | Up $0.08 | $163.17 | $163.09 | 2,400 |
| 09:57 AM | $163.07 | Up $0.00 | $163.09 | $163.05 | 2,500 |
| 09:56 AM | $163.07 | Up $0.04 | $163.07 | $163.04 | 1,200 |
| 09:55 AM | $163.03 | Up $0.04 | $163.03 | $162.97 | 1,300 |
| 09:54 AM | $162.99 | Down $ -0.03 | $163.00 | $162.99 | 200 |
| 09:53 AM | $163.02 | Down $ -0.10 | $163.11 | $163.02 | 2,200 |
| 09:52 AM | $163.12 | Down $ -0.06 | $163.19 | $163.12 | 1,100 |
| 09:51 AM | $163.18 | Up $0.08 | $163.18 | $163.09 | 7,100 |
| 09:50 AM | $163.10 | Up $0.01 | $163.11 | $163.10 | 700 |
| 09:49 AM | $163.09 | Down $ -0.08 | $163.17 | $163.08 | 2,800 |
| 09:48 AM | $163.17 | Down $ -0.05 | $163.21 | $163.17 | 1,900 |
| 09:47 AM | $163.22 | Up $0.02 | $163.23 | $163.17 | 4,000 |
| 09:46 AM | $163.20 | Up $0.07 | $163.20 | $163.05 | 4,300 |
| 09:45 AM | $163.13 | Up $0.01 | $163.15 | $163.11 | 1,700 |
| 09:44 AM | $163.12 | Up $0.16 | $163.12 | $162.99 | 14,500 |
| 09:43 AM | $162.97 | Up $0.18 | $162.97 | $162.80 | 7,500 |
| 09:42 AM | $162.79 | Up $0.09 | $162.81 | $162.69 | 1,900 |
| 09:41 AM | $162.70 | Down $ -0.06 | $162.79 | $162.70 | 1,500 |
| 09:40 AM | $162.76 | Down $ -0.08 | $162.81 | $162.71 | 3,100 |
| 09:39 AM | $162.84 | Down $ -0.05 | $162.86 | $162.82 | 3,100 |
| 09:38 AM | $162.89 | Down $ -0.03 | $162.89 | $162.84 | 1,800 |
| 09:37 AM | $162.92 | Up $0.00 | $162.93 | $162.76 | 4,300 |
| 09:36 AM | $162.92 | Up $0.11 | $162.92 | $162.84 | 1,300 |
| 09:35 AM | $162.81 | Up $0.16 | $162.81 | $162.60 | 5,800 |
| 09:34 AM | $162.65 | Up $0.03 | $162.68 | $162.59 | 3,700 |
| 09:33 AM | $162.62 | Up $0.17 | $162.68 | $162.46 | 3,500 |
| 09:32 AM | $162.45 | Down $ -0.27 | $162.62 | $162.26 | 7,900 |
| 09:31 AM | $162.72 | Up $0.34 | $162.72 | $162.39 | 1,700 |
| 09:30 AM | $162.38 | Up $0.26 | $162.66 | $162.27 | 7,900 |
| Previous close | $162.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/11/2025 | $162.26 | $162.61 | $162.77 | $162.03 | 86,400 |
| 19/11/2025 | $162.12 | $161.28 | $162.18 | $161.28 | 902,200 |
| 18/11/2025 | $161.54 | $160.81 | $162.03 | $160.59 | 747,700 |
| 17/11/2025 | $161.71 | $162.29 | $162.40 | $160.81 | 2,027,200 |
| 14/11/2025 | $161.80 | $161.95 | $162.25 | $161.09 | 1,081,300 |
| 13/11/2025 | $162.09 | $162.43 | $162.92 | $161.67 | 1,112,100 |
| 12/11/2025 | $163.03 | $162.72 | $163.11 | $162.20 | 1,221,000 |
| 11/11/2025 | $160.93 | $159.02 | $161.12 | $158.98 | 1,285,500 |
| 10/11/2025 | $158.49 | $158.66 | $159.13 | $158.38 | 1,597,900 |
| 07/11/2025 | $157.16 | $155.77 | $157.47 | $155.71 | 1,654,400 |
| 06/11/2025 | $156.88 | $156.32 | $157.29 | $156.18 | 647,300 |
| 05/11/2025 | $158.08 | $157.77 | $158.28 | $157.70 | 606,300 |
| 04/11/2025 | $157.57 | $158.85 | $158.88 | $157.42 | 1,669,200 |
| 03/11/2025 | $158.21 | $157.66 | $158.57 | $157.44 | 656,000 |
| 31/10/2025 | $156.70 | $156.29 | $156.94 | $156.13 | 649,100 |
| 30/10/2025 | $155.75 | $155.53 | $156.07 | $155.33 | 1,438,600 |
| 29/10/2025 | $155.01 | $155.00 | $155.87 | $154.06 | 1,855,400 |
| 28/10/2025 | $156.58 | $156.29 | $156.63 | $156.20 | 940,700 |
| 27/10/2025 | $155.69 | $154.85 | $155.73 | $154.60 | 1,499,200 |
| 24/10/2025 | $154.46 | $154.07 | $154.89 | $154.02 | 1,851,300 |
| 23/10/2025 | $152.83 | $152.43 | $152.89 | $152.19 | 1,921,600 |
| 22/10/2025 | $152.12 | $151.98 | $152.28 | $151.73 | 1,795,600 |
| 21/10/2025 | $152.75 | $153.43 | $153.43 | $152.74 | 794,600 |
| 20/10/2025 | $152.48 | $152.54 | $152.72 | $152.30 | 1,638,200 |
| 17/10/2025 | $150.99 | $151.45 | $151.50 | $150.91 | 867,000 |
| 16/10/2025 | $151.72 | $152.02 | $152.17 | $150.90 | 811,900 |
| 15/10/2025 | $151.94 | $152.55 | $152.55 | $151.90 | 1,060,400 |
| 14/10/2025 | $151.30 | $151.13 | $151.63 | $151.06 | 1,261,500 |
| 10/10/2025 | $149.77 | $150.46 | $150.74 | $149.73 | 1,026,900 |
| 09/10/2025 | $150.13 | $150.08 | $150.24 | $149.86 | 1,446,100 |
Graphs are not available, please refer to the detailed table