National Bank of Canada NTIOF
151.00 USD -0.86 (-0.57%)
Regular-session close
151.00 Day range 151.29
114.75 52-week range 171.47
- YTD
- +19.88%
- 1 year
- +30.54%
NTIOF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 151.29 | 151.29 | 151.00 | 151.00 | -0.86 | -0.57% | 205 |
| Nov 12, 2026 | 151.18 | 151.86 | 151.18 | 151.86 | -0.50 | -0.33% | 900 |
| Nov 11, 2026 | 151.03 | 152.36 | 150.30 | 152.36 | +0.50 | +0.33% | 84,300 |
| Nov 10, 2026 | 153.21 | 153.79 | 151.54 | 151.86 | -2.92 | -1.89% | 16,000 |
| Nov 9, 2026 | 152.79 | 154.83 | 152.79 | 154.78 | +1.50 | +0.98% | 9,200 |
| Nov 6, 2026 | 151.33 | 153.28 | 151.33 | 153.28 | +0.55 | +0.36% | 69,000 |
| Nov 5, 2026 | 156.20 | 157.69 | 152.43 | 152.73 | -4.25 | -2.71% | 25,800 |
| Nov 4, 2026 | 155.08 | 157.25 | 154.80 | 156.98 | +4.91 | +3.23% | 129,000 |
| Nov 3, 2026 | 153.97 | 153.97 | 152.07 | 152.07 | -1.07 | -0.70% | 36,500 |
| Nov 2, 2026 | 150.74 | 153.86 | 150.74 | 153.14 | +2.69 | +1.79% | 5,600 |
| Oct 30, 2026 | 151.59 | 151.59 | 149.51 | 150.45 | -1.96 | -1.29% | 44,800 |
| Oct 29, 2026 | 153.29 | 153.33 | 151.92 | 152.41 | +0.67 | +0.44% | 50,500 |
| Oct 28, 2026 | 149.62 | 151.74 | 149.61 | 151.74 | +2.45 | +1.64% | 100,100 |
| Oct 27, 2026 | 148.21 | 149.51 | 147.55 | 149.29 | +1.60 | +1.08% | 18,800 |
| Oct 26, 2026 | 148.20 | 148.20 | 147.51 | 147.69 | +1.33 | +0.91% | 14,000 |
| Oct 23, 2026 | 148.07 | 148.07 | 146.27 | 146.36 | -1.71 | -1.15% | 54,300 |
| Oct 22, 2026 | 146.58 | 148.77 | 146.43 | 148.07 | +0.29 | +0.20% | 43,300 |
| Oct 21, 2026 | 145.25 | 147.78 | 145.25 | 147.78 | +2.54 | +1.75% | 38,700 |
| Oct 20, 2026 | 145.24 | 145.63 | 145.00 | 145.24 | +1.79 | +1.25% | 2,900 |
| Oct 19, 2026 | 142.78 | 143.73 | 142.76 | 143.45 | -0.06 | -0.04% | 29,500 |
| Oct 16, 2026 | 145.09 | 145.28 | 143.51 | 143.51 | -0.15 | -0.10% | 77,800 |
| Oct 15, 2026 | 141.33 | 143.66 | 140.59 | 143.66 | +3.45 | +2.46% | 67,600 |
| Oct 14, 2026 | 140.68 | 140.68 | 139.17 | 140.21 | -1.87 | -1.32% | 59,600 |
| Oct 13, 2026 | 139.19 | 142.08 | 139.19 | 142.08 | +3.03 | +2.18% | 80,000 |
| Oct 12, 2026 | 140.00 | 140.50 | 138.25 | 139.05 | +2.00 | +1.46% | 11,700 |
| Oct 9, 2026 | 137.05 | 137.05 | 137.05 | 137.05 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 137.69 | 137.80 | 136.45 | 137.05 | -2.28 | -1.64% | 57,500 |
| Oct 7, 2026 | 141.38 | 141.38 | 139.33 | 139.33 | -4.17 | -2.91% | 45,000 |
| Oct 6, 2026 | 143.17 | 143.79 | 142.98 | 143.50 | +1.25 | +0.88% | 119,400 |
| Oct 5, 2026 | 141.67 | 142.50 | 141.67 | 142.25 | +0.06 | +0.04% | 8,600 |
| Oct 2, 2026 | 142.67 | 143.18 | 141.91 | 142.19 | +0.77 | +0.54% | 8,400 |
| Oct 1, 2026 | 141.00 | 141.95 | 141.00 | 141.42 | -1.17 | -0.82% | 105,700 |
| Sep 30, 2026 | 145.79 | 145.98 | 142.35 | 142.59 | -3.81 | -2.60% | 14,400 |
| Sep 29, 2026 | 148.38 | 148.38 | 145.54 | 146.40 | -1.69 | -1.14% | 86,300 |
| Sep 28, 2026 | 149.87 | 149.87 | 148.09 | 148.09 | -1.99 | -1.33% | 342,600 |
| Sep 25, 2026 | 149.17 | 150.10 | 148.64 | 150.08 | +2.15 | +1.45% | 13,100 |
| Sep 24, 2026 | 148.27 | 149.37 | 147.28 | 147.93 | -1.80 | -1.20% | 9,300 |
| Sep 23, 2026 | 151.86 | 151.86 | 149.73 | 149.73 | -2.89 | -1.89% | 11,100 |
| Sep 22, 2026 | 151.07 | 153.19 | 151.07 | 152.62 | +0.26 | +0.17% | 33,000 |
| Sep 21, 2026 | 152.12 | 152.38 | 151.89 | 152.36 | +1.18 | +0.78% | 659,000 |
| Sep 18, 2026 | 150.26 | 151.18 | 149.83 | 151.18 | +0.53 | +0.35% | 71,200 |
| Sep 17, 2026 | 150.74 | 151.07 | 150.12 | 150.65 | -0.61 | -0.40% | 78,800 |
| Sep 16, 2026 | 150.30 | 151.29 | 149.59 | 151.26 | +1.93 | +1.29% | 45,500 |
| Sep 15, 2026 | 151.01 | 151.27 | 149.33 | 149.33 | -2.57 | -1.69% | 34,600 |
| Sep 14, 2026 | 151.70 | 153.14 | 151.70 | 151.90 | -0.69 | -0.45% | 362,100 |
| Sep 11, 2026 | 152.69 | 152.95 | 152.39 | 152.59 | +0.50 | +0.33% | 1,000 |
| Sep 10, 2026 | 152.94 | 154.18 | 152.09 | 152.09 | -1.44 | -0.94% | 61,400 |
| Sep 9, 2026 | 152.73 | 153.95 | 152.73 | 153.53 | -1.73 | -1.11% | 63,000 |
| Sep 8, 2026 | 156.00 | 157.00 | 155.26 | 155.26 | -2.49 | -1.58% | 105,800 |
| Sep 4, 2026 | 158.17 | 158.17 | 157.00 | 157.75 | -0.45 | -0.28% | 121,400 |
| Sep 3, 2026 | 155.94 | 158.50 | 155.18 | 158.20 | +4.49 | +2.92% | 36,700 |
| Sep 2, 2026 | 152.66 | 153.71 | 151.34 | 153.71 | +3.53 | +2.35% | 26,700 |
| Sep 1, 2026 | 154.19 | 154.19 | 150.18 | 150.18 | -3.18 | -2.07% | 27,700 |
| Aug 31, 2026 | 151.18 | 154.75 | 151.18 | 153.36 | +0.73 | +0.48% | 32,000 |
| Aug 28, 2026 | 154.49 | 154.49 | 152.11 | 152.63 | -0.71 | -0.46% | 103,600 |
| Aug 27, 2026 | 154.04 | 155.28 | 151.48 | 153.34 | -0.13 | -0.08% | 54,000 |
| Aug 26, 2026 | 153.53 | 154.54 | 151.26 | 153.47 | -7.63 | -4.74% | 104,300 |
| Aug 25, 2026 | 157.67 | 161.10 | 157.23 | 161.10 | +4.70 | +3.01% | 110,100 |
| Aug 24, 2026 | 156.29 | 158.03 | 156.16 | 156.40 | -2.79 | -1.75% | 21,000 |
| Aug 21, 2026 | 156.86 | 160.74 | 156.86 | 159.19 | +2.12 | +1.35% | 40,500 |
| Aug 20, 2026 | 159.39 | 160.53 | 156.74 | 157.07 | -3.48 | -2.17% | 55,300 |
| Aug 19, 2026 | 164.44 | 164.44 | 160.11 | 160.55 | -3.89 | -2.37% | 96,700 |
| Aug 18, 2026 | 165.59 | 165.59 | 164.03 | 164.44 | -2.64 | -1.58% | 13,500 |
| Aug 17, 2026 | 167.39 | 168.16 | 167.08 | 167.08 | +0.40 | +0.24% | 2,900 |
| Aug 14, 2026 | 166.31 | 166.82 | 165.44 | 166.68 | +0.77 | +0.46% | 12,700 |
65 days, newest first. Daily bars as drawn on the NTIOF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.