Find a quote
NATIONAL BANK OF CANADA
226.16 Down -1.85 (-0.82 %)
Delayed : 2026/07/23 11:30:16
- Previous close $228.01
- Opening $226.06
- Today High $227.61
- Today Low $225.02
- Price Bid $226.10
- Price Ask $226.10
- 52 Weeks High $237.13
- 52 Weeks Low $141.46
- Size Bid 1
- Size Ask 2
- Volume 359,160
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:30 AM | $226.06 | Down $ -0.09 | $226.21 | $226.00 | 2,900 |
| 11:29 AM | $226.15 | Up $0.00 | $226.15 | $226.15 | 100 |
| 11:28 AM | $226.15 | Down $ -0.29 | $226.45 | $226.09 | 11,400 |
| 11:27 AM | $226.44 | Up $0.06 | $226.50 | $226.40 | 1,800 |
| 11:26 AM | $226.38 | Down $ -0.12 | $226.50 | $226.29 | 3,600 |
| 11:25 AM | $226.50 | Up $0.09 | $226.50 | $226.21 | 6,600 |
| 11:24 AM | $226.41 | Up $0.72 | $226.48 | $225.69 | 7,500 |
| 11:23 AM | $225.69 | Up $0.00 | $225.86 | $225.68 | 900 |
| 11:22 AM | $225.69 | Down $ -0.20 | $225.88 | $225.69 | 700 |
| 11:21 AM | $225.89 | Down $ -0.17 | $226.05 | $225.89 | 600 |
| 11:19 AM | $226.06 | Down $ -0.15 | $226.21 | $226.05 | 900 |
| 11:19 AM | $226.06 | Up $0.00 | $226.21 | $226.05 | 0 |
| 11:18 AM | $226.21 | Down $ -0.26 | $226.37 | $226.21 | 600 |
| 11:17 AM | $226.47 | Up $0.14 | $226.47 | $226.39 | 600 |
| 11:16 AM | $226.33 | Down $ -0.20 | $226.42 | $226.33 | 200 |
| 11:15 AM | $226.53 | Down $ -0.12 | $226.70 | $226.53 | 2,700 |
| 11:14 AM | $226.65 | Up $0.13 | $226.69 | $226.58 | 800 |
| 11:13 AM | $226.52 | Down $ -0.29 | $226.74 | $226.47 | 1,900 |
| 11:12 AM | $226.81 | Down $ -0.04 | $226.88 | $226.73 | 2,200 |
| 11:11 AM | $226.85 | Down $ -0.03 | $226.94 | $226.85 | 400 |
| 11:10 AM | $226.88 | Down $ -0.12 | $227.01 | $226.88 | 1,300 |
| 11:09 AM | $227.00 | Down $ -0.22 | $227.14 | $226.97 | 1,700 |
| 11:08 AM | $227.23 | Down $ -0.06 | $227.26 | $227.22 | 800 |
| 11:07 AM | $227.28 | Up $0.13 | $227.30 | $227.25 | 1,200 |
| 11:06 AM | $227.15 | Down $ -0.06 | $227.20 | $227.15 | 600 |
| 11:05 AM | $227.21 | Down $ -0.24 | $227.36 | $227.21 | 900 |
| 11:04 AM | $227.45 | Down $ -0.03 | $227.48 | $227.26 | 3,300 |
| 11:03 AM | $227.48 | Up $0.00 | $227.55 | $227.48 | 4,900 |
| 11:02 AM | $227.48 | Up $0.01 | $227.57 | $227.48 | 1,000 |
| 11:01 AM | $227.47 | Up $0.01 | $227.47 | $227.35 | 1,000 |
| 11:00 AM | $227.46 | Down $ -0.15 | $227.50 | $227.41 | 2,200 |
| 10:59 AM | $227.61 | Up $0.18 | $227.61 | $227.48 | 900 |
| 10:58 AM | $227.43 | Up $0.07 | $227.43 | $227.43 | 100 |
| 10:57 AM | $227.36 | Up $0.01 | $227.46 | $227.29 | 1,800 |
| 10:56 AM | $227.35 | Up $0.05 | $227.35 | $227.33 | 200 |
| 10:55 AM | $227.30 | Up $0.26 | $227.30 | $227.10 | 2,000 |
| 10:54 AM | $227.04 | Down $ -0.02 | $227.21 | $227.04 | 3,200 |
| 10:53 AM | $227.06 | Down $ -0.08 | $227.06 | $227.06 | 300 |
| 10:52 AM | $227.14 | Up $0.15 | $227.14 | $226.98 | 1,100 |
| 10:51 AM | $226.99 | Down $ -0.13 | $227.12 | $226.99 | 700 |
| 10:50 AM | $227.12 | Down $ -0.07 | $227.24 | $227.12 | 2,100 |
| 10:49 AM | $227.19 | Up $0.06 | $227.20 | $227.19 | 200 |
| 10:48 AM | $227.13 | Down $ -0.17 | $227.30 | $227.01 | 2,500 |
| 10:47 AM | $227.30 | Up $0.14 | $227.32 | $227.17 | 1,200 |
| 10:46 AM | $227.16 | Up $0.21 | $227.16 | $226.99 | 6,500 |
| 10:45 AM | $226.95 | Down $ -0.03 | $227.06 | $226.93 | 3,000 |
| 10:44 AM | $226.98 | Down $ -0.11 | $227.02 | $226.98 | 1,000 |
| 10:43 AM | $227.09 | Down $ -0.41 | $227.48 | $227.02 | 7,300 |
| 10:42 AM | $227.50 | Up $0.03 | $227.56 | $227.43 | 7,600 |
| 10:41 AM | $227.47 | Up $0.03 | $227.48 | $227.38 | 3,400 |
| 10:40 AM | $227.44 | Up $0.07 | $227.44 | $227.38 | 1,700 |
| 10:39 AM | $227.37 | Up $0.16 | $227.37 | $227.22 | 2,500 |
| 10:38 AM | $227.21 | Down $ -0.05 | $227.27 | $227.17 | 7,700 |
| 10:37 AM | $227.26 | Up $0.37 | $227.29 | $226.90 | 2,500 |
| 10:36 AM | $226.89 | Up $0.16 | $226.89 | $226.64 | 2,200 |
| 10:35 AM | $226.73 | Up $0.17 | $226.73 | $226.38 | 3,800 |
| 10:34 AM | $226.56 | Up $0.26 | $226.56 | $226.27 | 3,600 |
| 10:33 AM | $226.30 | Down $ -0.10 | $226.35 | $226.30 | 1,100 |
| 10:32 AM | $226.40 | Down $ -0.09 | $226.49 | $226.37 | 1,600 |
| 10:31 AM | $226.49 | Up $0.03 | $226.49 | $226.49 | 300 |
| 10:30 AM | $226.46 | Down $ -0.48 | $227.00 | $226.43 | 4,500 |
| 10:29 AM | $226.94 | Up $0.17 | $226.94 | $226.83 | 1,600 |
| 10:28 AM | $226.77 | Down $ -0.14 | $226.92 | $226.67 | 7,000 |
| 10:27 AM | $226.91 | Down $ -0.06 | $226.91 | $226.91 | 300 |
| 10:26 AM | $226.97 | Down $ -0.04 | $226.97 | $226.89 | 2,300 |
| 10:25 AM | $227.01 | Up $0.16 | $227.01 | $226.93 | 500 |
| 10:24 AM | $226.85 | Down $ -0.09 | $226.96 | $226.70 | 6,200 |
| 10:23 AM | $226.94 | Down $ -0.15 | $227.04 | $226.94 | 1,900 |
| 10:22 AM | $227.09 | Up $0.15 | $227.09 | $226.93 | 900 |
| 10:21 AM | $226.94 | Up $0.17 | $227.03 | $226.90 | 3,500 |
| 10:20 AM | $226.77 | Down $ -0.06 | $226.88 | $226.71 | 4,100 |
| 10:19 AM | $226.83 | Down $ -0.08 | $226.94 | $226.72 | 8,600 |
| 10:18 AM | $226.91 | Down $ -0.13 | $227.08 | $226.91 | 3,100 |
| 10:17 AM | $227.04 | Up $0.08 | $227.16 | $227.00 | 3,300 |
| 10:16 AM | $226.96 | Up $0.52 | $226.96 | $226.51 | 1,700 |
| 10:15 AM | $226.44 | Up $0.04 | $226.47 | $226.44 | 400 |
| 10:14 AM | $226.40 | Up $0.05 | $226.49 | $226.40 | 1,400 |
| 10:13 AM | $226.35 | Down $ -0.03 | $226.50 | $226.29 | 1,600 |
| 10:12 AM | $226.38 | Up $0.15 | $226.38 | $226.24 | 1,500 |
| 10:11 AM | $226.23 | Down $ -0.28 | $226.47 | $226.12 | 5,300 |
| 10:10 AM | $226.51 | Down $ -0.22 | $226.73 | $226.51 | 4,600 |
| 10:09 AM | $226.73 | Up $0.01 | $226.79 | $226.59 | 6,800 |
| 10:08 AM | $226.72 | Down $ -0.17 | $226.90 | $226.72 | 6,400 |
| 10:07 AM | $226.89 | Up $0.20 | $226.89 | $226.65 | 3,800 |
| 10:06 AM | $226.69 | Up $0.08 | $226.71 | $226.62 | 1,200 |
| 10:05 AM | $226.61 | Up $0.16 | $226.62 | $226.39 | 9,500 |
| 10:04 AM | $226.45 | Up $0.22 | $226.45 | $226.33 | 3,100 |
| 10:03 AM | $226.23 | Up $0.37 | $226.32 | $225.84 | 4,300 |
| 10:02 AM | $225.86 | Down $ -0.11 | $225.96 | $225.77 | 1,700 |
| 10:01 AM | $225.97 | Down $ -0.49 | $226.42 | $225.97 | 4,400 |
| 10:00 AM | $226.46 | Up $0.31 | $226.46 | $226.13 | 2,700 |
| 09:59 AM | $226.15 | Down $ -0.12 | $226.45 | $226.06 | 10,500 |
| 09:58 AM | $226.27 | Up $0.26 | $226.27 | $225.98 | 9,000 |
| 09:57 AM | $226.01 | Up $0.14 | $226.01 | $225.87 | 800 |
| 09:56 AM | $225.87 | Up $0.10 | $225.97 | $225.80 | 1,300 |
| 09:55 AM | $225.77 | Up $0.00 | $225.77 | $225.65 | 1,300 |
| 09:54 AM | $225.77 | Down $ -0.25 | $225.95 | $225.52 | 3,000 |
| 09:53 AM | $226.02 | Down $ -0.29 | $226.27 | $225.88 | 4,900 |
| 09:52 AM | $226.31 | Up $0.08 | $226.43 | $226.27 | 2,200 |
| 09:51 AM | $226.23 | Up $0.43 | $226.23 | $225.81 | 16,600 |
| 09:50 AM | $225.80 | Up $0.20 | $225.80 | $225.70 | 900 |
| 09:49 AM | $225.60 | Up $0.43 | $225.72 | $225.33 | 3,100 |
| 09:48 AM | $225.17 | Down $ -0.10 | $225.25 | $225.05 | 2,600 |
| 09:47 AM | $225.27 | Up $0.03 | $225.29 | $225.05 | 3,100 |
| 09:46 AM | $225.24 | Up $0.01 | $225.32 | $225.10 | 2,900 |
| 09:45 AM | $225.23 | Down $ -1.48 | $226.60 | $225.08 | 24,700 |
| 09:44 AM | $226.71 | Up $0.12 | $226.71 | $226.59 | 2,300 |
| 09:43 AM | $226.59 | Down $ -0.12 | $226.73 | $226.59 | 500 |
| 09:42 AM | $226.71 | Down $ -0.02 | $226.74 | $226.24 | 1,100 |
| 09:41 AM | $226.73 | Down $ -0.02 | $226.73 | $226.73 | 200 |
| 09:40 AM | $226.75 | Up $0.49 | $226.76 | $226.38 | 400 |
| 09:39 AM | $226.26 | Down $ -0.24 | $227.16 | $226.26 | 1,800 |
| 09:38 AM | $226.50 | Up $0.29 | $227.18 | $226.22 | 1,500 |
| 09:37 AM | $226.21 | Up $0.21 | $226.22 | $226.08 | 1,400 |
| 09:36 AM | $226.00 | Up $0.25 | $226.41 | $226.00 | 3,100 |
| 09:35 AM | $225.75 | Down $ -0.32 | $226.42 | $225.75 | 500 |
| 09:34 AM | $226.07 | Down $ -0.11 | $227.16 | $225.69 | 2,000 |
| 09:33 AM | $226.18 | Up $0.51 | $226.18 | $226.18 | 100 |
| 09:31 AM | $225.67 | Up $0.15 | $225.70 | $225.37 | 400 |
| 09:31 AM | $225.67 | Up $0.00 | $225.70 | $225.37 | 0 |
| 09:30 AM | $225.52 | Down $ -2.49 | $226.37 | $225.02 | 7,500 |
| Previous close | $228.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/07/2026 | $228.01 | $228.13 | $228.37 | $227.00 | 1,020,100 |
| 21/07/2026 | $227.76 | $228.35 | $229.36 | $227.58 | 942,500 |
| 20/07/2026 | $227.63 | $229.72 | $230.36 | $227.51 | 1,087,600 |
| 17/07/2026 | $234.06 | $235.84 | $235.84 | $232.43 | 1,016,300 |
| 16/07/2026 | $234.34 | $235.69 | $237.13 | $233.28 | 660,000 |
| 15/07/2026 | $235.32 | $232.25 | $235.37 | $231.96 | 477,600 |
| 14/07/2026 | $230.09 | $230.46 | $230.97 | $229.80 | 457,200 |
| 13/07/2026 | $228.33 | $228.91 | $230.15 | $228.28 | 698,400 |
| 10/07/2026 | $229.93 | $227.80 | $230.09 | $227.51 | 535,700 |
| 09/07/2026 | $224.95 | $225.41 | $225.81 | $224.81 | 700,700 |
| 08/07/2026 | $223.12 | $223.26 | $224.45 | $222.04 | 833,200 |
| 07/07/2026 | $228.78 | $226.79 | $228.78 | $226.75 | 1,574,200 |
| 06/07/2026 | $226.75 | $225.90 | $227.04 | $225.81 | 1,172,300 |
| 03/07/2026 | $223.42 | $223.91 | $224.17 | $223.17 | 501,800 |
| 02/07/2026 | $220.83 | $221.51 | $222.48 | $219.90 | 881,600 |
| 30/06/2026 | $223.91 | $224.19 | $224.37 | $222.87 | 1,513,200 |
| 29/06/2026 | $220.80 | $220.90 | $221.31 | $220.11 | 2,036,700 |
| 26/06/2026 | $222.03 | $222.39 | $222.43 | $220.68 | 695,700 |
| 25/06/2026 | $223.81 | $224.30 | $225.54 | $223.81 | 731,500 |
| 24/06/2026 | $224.09 | $224.62 | $224.77 | $222.56 | 1,819,500 |
| 23/06/2026 | $224.32 | $223.82 | $225.72 | $223.47 | 1,272,100 |
| 22/06/2026 | $223.10 | $222.28 | $223.25 | $221.89 | 1,282,900 |
| 19/06/2026 | $221.68 | $223.23 | $223.63 | $221.50 | 1,376,400 |
| 18/06/2026 | $220.41 | $219.36 | $222.85 | $219.01 | 1,823,900 |
| 17/06/2026 | $217.64 | $216.85 | $218.33 | $216.52 | 2,970,600 |
| 16/06/2026 | $214.00 | $213.56 | $214.15 | $213.06 | 1,444,000 |
| 15/06/2026 | $211.07 | $210.66 | $211.07 | $210.00 | 757,400 |
| 12/06/2026 | $209.80 | $210.43 | $210.80 | $209.73 | 664,300 |
| 11/06/2026 | $208.51 | $206.44 | $209.07 | $206.38 | 736,800 |
| 10/06/2026 | $205.87 | $206.82 | $207.19 | $204.97 | 878,900 |
Graphs are not available, please refer to the detailed table