Find a quote
NATIONAL BANK OF CANADA
213.09 Up 2.51 (1.18 %)
Delayed : 2026/11/02 11:21:09
- Previous close $210.58
- Opening $211.46
- Today High $213.63
- Today Low $211.00
- Price Bid $213.06
- Price Ask $213.06
- 52 Weeks High $237.13
- 52 Weeks Low $154.86
- Size Bid 2
- Size Ask 1
- Volume 144,242
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:21 AM | $213.07 | Up $0.00 | $213.10 | $213.07 | 700 |
| 11:20 AM | $213.07 | Up $0.02 | $213.07 | $213.02 | 400 |
| 11:19 AM | $213.05 | Down $ -0.02 | $213.15 | $213.05 | 1,400 |
| 11:18 AM | $213.07 | Up $0.04 | $213.11 | $213.07 | 600 |
| 11:17 AM | $213.03 | Down $ -0.07 | $213.07 | $213.00 | 500 |
| 11:16 AM | $213.10 | Up $0.02 | $213.10 | $213.03 | 1,100 |
| 11:15 AM | $213.08 | Up $0.13 | $213.08 | $212.94 | 1,800 |
| 11:14 AM | $212.95 | Up $0.04 | $213.00 | $212.89 | 2,800 |
| 11:13 AM | $212.91 | Down $ -0.10 | $212.97 | $212.90 | 2,100 |
| 11:12 AM | $213.01 | Down $0.00 | $213.01 | $212.98 | 1,000 |
| 11:11 AM | $213.02 | Down $ -0.03 | $213.03 | $213.00 | 600 |
| 11:10 AM | $213.04 | Down $ -0.02 | $213.04 | $213.02 | 200 |
| 11:09 AM | $213.06 | Up $0.18 | $213.13 | $212.92 | 1,900 |
| 11:08 AM | $212.88 | Down $ -0.05 | $212.90 | $212.83 | 1,300 |
| 11:07 AM | $212.93 | Down $ -0.05 | $212.97 | $212.92 | 700 |
| 11:06 AM | $212.98 | Up $0.04 | $212.98 | $212.86 | 1,600 |
| 11:05 AM | $212.94 | Down $ -0.04 | $212.99 | $212.94 | 700 |
| 11:04 AM | $212.98 | Down $ -0.07 | $213.10 | $212.97 | 2,900 |
| 11:03 AM | $213.05 | Up $0.08 | $213.05 | $212.91 | 900 |
| 11:02 AM | $212.97 | Up $0.19 | $212.98 | $212.82 | 600 |
| 11:01 AM | $212.78 | Up $0.08 | $212.78 | $212.66 | 2,500 |
| 11:00 AM | $212.70 | Down $ -0.02 | $212.70 | $212.68 | 300 |
| 10:59 AM | $212.72 | Down $ -0.04 | $212.74 | $212.72 | 800 |
| 10:58 AM | $212.76 | Down $ -0.02 | $212.78 | $212.71 | 1,200 |
| 10:57 AM | $212.78 | Down $ -0.05 | $212.83 | $212.78 | 2,000 |
| 10:56 AM | $212.83 | Up $0.04 | $212.89 | $212.81 | 1,100 |
| 10:55 AM | $212.79 | Down $ -0.06 | $212.91 | $212.79 | 900 |
| 10:54 AM | $212.85 | Up $0.13 | $212.86 | $212.73 | 1,400 |
| 10:53 AM | $212.72 | Down $ -0.20 | $212.84 | $212.72 | 900 |
| 10:52 AM | $212.92 | Down $ -0.09 | $212.98 | $212.92 | 1,300 |
| 10:51 AM | $213.01 | Up $0.13 | $213.01 | $212.88 | 1,600 |
| 10:50 AM | $212.88 | Up $0.07 | $212.93 | $212.83 | 1,800 |
| 10:49 AM | $212.81 | Down $ -0.11 | $212.91 | $212.75 | 1,600 |
| 10:48 AM | $212.92 | Down $ -0.19 | $213.11 | $212.92 | 1,100 |
| 10:45 AM | $213.11 | Up $0.09 | $213.16 | $213.02 | 2,400 |
| 10:45 AM | $213.11 | Up $0.00 | $213.16 | $213.02 | 0 |
| 10:45 AM | $213.11 | Up $0.00 | $213.16 | $213.02 | 0 |
| 10:43 AM | $213.02 | Down $ -0.06 | $213.05 | $213.02 | 200 |
| 10:43 AM | $213.02 | Up $0.00 | $213.05 | $213.02 | 0 |
| 10:42 AM | $213.08 | Up $0.02 | $213.10 | $213.07 | 1,900 |
| 10:41 AM | $213.06 | Up $0.11 | $213.06 | $212.87 | 1,100 |
| 10:40 AM | $212.95 | Up $0.09 | $212.95 | $212.87 | 800 |
| 10:39 AM | $212.86 | Up $0.01 | $212.87 | $212.66 | 700 |
| 10:38 AM | $212.85 | Down $ -0.07 | $213.07 | $212.83 | 5,700 |
| 10:37 AM | $212.92 | Down $ -0.12 | $212.97 | $212.87 | 1,500 |
| 10:36 AM | $213.04 | Down $ -0.03 | $213.06 | $212.97 | 1,100 |
| 10:35 AM | $213.07 | Down $ -0.06 | $213.11 | $213.07 | 400 |
| 10:34 AM | $213.13 | Up $0.01 | $213.13 | $213.13 | 100 |
| 10:33 AM | $213.12 | Up $0.03 | $213.16 | $212.98 | 1,300 |
| 10:32 AM | $213.09 | Down $ -0.28 | $213.39 | $213.09 | 800 |
| 10:31 AM | $213.38 | Up $0.11 | $213.46 | $213.35 | 1,600 |
| 10:30 AM | $213.27 | Down $ -0.09 | $213.38 | $213.26 | 1,400 |
| 10:29 AM | $213.35 | Up $0.00 | $213.46 | $213.34 | 1,600 |
| 10:28 AM | $213.35 | Down $ -0.05 | $213.35 | $213.35 | 100 |
| 10:27 AM | $213.40 | Down $ -0.10 | $213.63 | $213.34 | 5,600 |
| 10:26 AM | $213.50 | Up $0.24 | $213.50 | $213.32 | 1,000 |
| 10:25 AM | $213.26 | Down $ -0.02 | $213.29 | $213.26 | 300 |
| 10:24 AM | $213.28 | Up $0.33 | $213.28 | $213.03 | 700 |
| 10:23 AM | $212.95 | Up $0.01 | $213.02 | $212.88 | 1,400 |
| 10:22 AM | $212.94 | Up $0.04 | $212.94 | $212.87 | 1,200 |
| 10:21 AM | $212.90 | Up $0.01 | $212.99 | $212.84 | 2,300 |
| 10:20 AM | $212.89 | Up $0.05 | $212.89 | $212.73 | 1,000 |
| 10:19 AM | $212.84 | Up $0.07 | $212.84 | $212.84 | 100 |
| 10:18 AM | $212.77 | Up $0.07 | $212.77 | $212.77 | 100 |
| 10:17 AM | $212.70 | Up $0.08 | $212.70 | $212.69 | 1,000 |
| 10:16 AM | $212.62 | Up $0.10 | $212.62 | $212.62 | 100 |
| 10:15 AM | $212.52 | Up $0.07 | $212.59 | $212.52 | 1,600 |
| 10:14 AM | $212.45 | Down $ -0.01 | $212.46 | $212.41 | 300 |
| 10:13 AM | $212.46 | Up $0.13 | $212.50 | $212.44 | 2,100 |
| 10:12 AM | $212.33 | Up $0.02 | $212.33 | $212.29 | 1,000 |
| 10:11 AM | $212.31 | Up $0.02 | $212.39 | $212.31 | 1,000 |
| 10:10 AM | $212.29 | Down $ -0.02 | $212.29 | $212.29 | 600 |
| 10:09 AM | $212.31 | Up $0.00 | $212.41 | $212.25 | 3,100 |
| 10:08 AM | $212.31 | Down $ -0.06 | $212.37 | $212.29 | 600 |
| 10:07 AM | $212.37 | Up $0.01 | $212.37 | $212.37 | 100 |
| 10:06 AM | $212.36 | Down $ -0.01 | $212.40 | $212.35 | 600 |
| 10:05 AM | $212.37 | Down $ -0.13 | $212.50 | $212.36 | 2,600 |
| 10:04 AM | $212.50 | Up $0.22 | $212.50 | $212.40 | 500 |
| 10:03 AM | $212.28 | Up $0.03 | $212.38 | $212.28 | 1,900 |
| 10:02 AM | $212.25 | Down $ -0.04 | $212.25 | $212.25 | 1,000 |
| 10:01 AM | $212.29 | Down $ -0.07 | $212.29 | $212.12 | 900 |
| 10:00 AM | $212.36 | Up $0.08 | $212.40 | $212.02 | 2,100 |
| 09:59 AM | $212.28 | Down $ -0.08 | $212.40 | $212.28 | 3,900 |
| 09:58 AM | $212.36 | Up $0.01 | $212.36 | $212.36 | 100 |
| 09:57 AM | $212.35 | Up $0.10 | $212.35 | $212.28 | 200 |
| 09:56 AM | $212.25 | Up $0.26 | $212.32 | $212.02 | 900 |
| 09:55 AM | $211.99 | Up $0.00 | $211.99 | $211.99 | 100 |
| 09:54 AM | $211.99 | Up $0.23 | $212.00 | $211.69 | 2,600 |
| 09:53 AM | $211.76 | Up $0.31 | $211.81 | $211.75 | 800 |
| 09:51 AM | $211.45 | Down $ -0.14 | $211.72 | $211.45 | 3,300 |
| 09:51 AM | $211.45 | Up $0.00 | $211.72 | $211.45 | 0 |
| 09:50 AM | $211.59 | Down $ -0.01 | $211.69 | $211.59 | 900 |
| 09:49 AM | $211.60 | Up $0.02 | $211.68 | $211.57 | 1,200 |
| 09:48 AM | $211.58 | Down $ -0.34 | $211.87 | $211.56 | 800 |
| 09:47 AM | $211.92 | Down $ -0.19 | $212.03 | $211.92 | 1,200 |
| 09:46 AM | $212.11 | Up $0.06 | $212.13 | $212.11 | 600 |
| 09:45 AM | $212.06 | Up $0.50 | $212.06 | $211.79 | 1,000 |
| 09:43 AM | $211.56 | Up $0.03 | $211.70 | $211.56 | 2,300 |
| 09:43 AM | $211.56 | Up $0.00 | $211.70 | $211.56 | 0 |
| 09:42 AM | $211.53 | Down $ -0.11 | $211.60 | $211.53 | 1,200 |
| 09:41 AM | $211.64 | Up $0.24 | $211.64 | $211.52 | 700 |
| 09:40 AM | $211.40 | Down $ -0.39 | $211.55 | $211.40 | 1,500 |
| 09:39 AM | $211.79 | Up $0.09 | $211.89 | $211.66 | 2,100 |
| 09:38 AM | $211.70 | Down $ -0.15 | $211.85 | $211.64 | 2,200 |
| 09:37 AM | $211.85 | Up $0.14 | $211.85 | $211.64 | 400 |
| 09:36 AM | $211.71 | Down $ -0.15 | $211.71 | $211.71 | 100 |
| 09:34 AM | $211.86 | Down $ -0.09 | $212.00 | $211.86 | 2,000 |
| 09:34 AM | $211.86 | Up $0.00 | $212.00 | $211.86 | 0 |
| 09:33 AM | $211.95 | Up $0.84 | $211.95 | $211.63 | 1,800 |
| 09:31 AM | $211.11 | Up $0.11 | $211.11 | $211.10 | 600 |
| 09:31 AM | $211.11 | Up $0.00 | $211.11 | $211.10 | 0 |
| 09:30 AM | $211.00 | Up $0.42 | $211.49 | $211.00 | 7,300 |
| Previous close | $210.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/10/2026 | $210.58 | $209.96 | $210.62 | $208.48 | 743,300 |
| 29/10/2026 | $213.33 | $214.02 | $214.35 | $212.10 | 601,900 |
| 28/10/2026 | $211.73 | $212.03 | $212.65 | $211.55 | 530,000 |
| 27/10/2026 | $209.95 | $208.74 | $210.24 | $208.70 | 2,555,500 |
| 26/10/2026 | $207.30 | $207.33 | $207.96 | $206.75 | 2,990,300 |
| 23/10/2026 | $204.96 | $204.00 | $205.59 | $203.96 | 1,428,100 |
| 22/10/2026 | $207.31 | $207.76 | $208.42 | $207.14 | 1,892,800 |
| 21/10/2026 | $207.47 | $206.73 | $207.74 | $206.49 | 1,469,800 |
| 20/10/2026 | $203.60 | $204.01 | $204.49 | $202.98 | 866,800 |
| 19/10/2026 | $202.59 | $201.51 | $202.75 | $201.26 | 899,500 |
| 16/10/2026 | $204.20 | $203.12 | $204.42 | $202.51 | 1,270,600 |
| 15/10/2026 | $204.32 | $202.63 | $204.43 | $202.55 | 781,200 |
| 14/10/2026 | $200.54 | $199.34 | $200.62 | $198.97 | 839,700 |
| 13/10/2026 | $202.31 | $200.94 | $202.42 | $200.90 | 1,435,500 |
| 09/10/2026 | $198.06 | $196.88 | $198.20 | $196.79 | 609,100 |
| 08/10/2026 | $195.40 | $195.51 | $196.23 | $194.79 | 1,212,100 |
| 07/10/2026 | $198.70 | $199.73 | $200.74 | $198.44 | 649,700 |
| 06/10/2026 | $204.22 | $202.96 | $204.22 | $202.74 | 670,300 |
| 05/10/2026 | $202.65 | $203.02 | $203.34 | $201.89 | 1,218,400 |
| 02/10/2026 | $202.51 | $202.69 | $203.02 | $202.15 | 1,068,600 |
| 01/10/2026 | $202.44 | $202.66 | $203.29 | $200.85 | 850,000 |
| 30/09/2026 | $203.11 | $203.57 | $204.11 | $202.62 | 869,100 |
| 29/09/2026 | $207.80 | $206.99 | $208.00 | $206.27 | 1,436,100 |
| 28/09/2026 | $210.15 | $210.78 | $211.44 | $208.88 | 1,531,100 |
| 25/09/2026 | $212.23 | $212.50 | $213.10 | $211.74 | 2,113,800 |
| 24/09/2026 | $209.40 | $208.50 | $209.44 | $208.22 | 1,991,400 |
| 23/09/2026 | $209.80 | $211.22 | $211.49 | $209.65 | 1,462,700 |
| 22/09/2026 | $214.49 | $213.35 | $214.92 | $212.90 | 1,565,500 |
| 21/09/2026 | $214.84 | $213.73 | $215.20 | $213.21 | 1,574,800 |
| 18/09/2026 | $213.08 | $210.81 | $213.45 | $210.58 | 2,552,800 |
Graphs are not available, please refer to the detailed table