National Bank of Canada

NA
🏛️ usa →
106.88
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.04 1.16 1.02 1.15 0.1M
2022-12-29 1.05 1.05 0.99 0.99 0.1M
2022-12-28 1.05 1.05 0.99 1.00 0.1M
2022-12-27 1.05 1.09 1.04 1.04 0.1M
2022-12-23 0.97 1.12 0.92 1.06 0.1M
2022-12-22 1.06 1.07 0.93 1.02 0.0M
2022-12-21 1.01 1.08 1.01 1.08 0.0M
2022-12-20 0.96 1.07 0.96 1.00 0.0M
2022-12-19 1.02 1.05 0.94 0.96 0.1M
2022-12-16 1.02 1.05 0.92 0.92 0.1M
2022-12-15 1.08 1.08 1.02 1.02 0.0M
2022-12-14 1.08 1.12 1.02 1.05 0.0M
2022-12-13 1.17 1.17 1.02 1.06 0.1M
2022-12-12 1.14 1.18 1.07 1.12 0.0M
2022-12-09 1.10 1.20 1.08 1.12 0.0M
2022-12-08 1.16 1.24 1.08 1.10 0.0M
2022-12-07 1.14 1.14 1.00 1.00 0.0M
2022-12-06 1.20 1.21 1.11 1.14 0.0M
2022-12-05 1.14 1.29 1.08 1.25 0.1M
2022-12-02 1.09 1.13 1.07 1.10 0.0M
2022-12-01 1.26 1.26 1.05 1.10 0.0M
2022-11-30 1.20 1.25 1.10 1.12 0.0M
2022-11-29 1.21 1.21 1.15 1.20 0.0M
2022-11-28 1.24 1.27 1.12 1.22 0.0M
2022-11-25 1.24 1.24 1.13 1.24 0.0M
2022-11-23 1.22 1.29 1.21 1.25 0.0M
2022-11-22 1.31 1.31 1.13 1.21 0.0M
2022-11-21 1.27 1.40 1.27 1.29 0.0M
2022-11-18 1.52 1.52 1.21 1.41 0.1M
2022-11-17 1.43 1.68 1.43 1.44 0.3M
2022-11-16 1.41 1.45 1.32 1.40 0.1M
2022-11-15 1.32 1.40 1.29 1.40 0.1M
2022-11-14 1.27 1.33 1.26 1.30 0.0M
2022-11-11 1.20 1.32 1.16 1.29 0.1M
2022-11-10 1.09 1.19 1.04 1.17 0.2M
2022-11-09 1.12 1.14 0.98 0.98 0.1M
2022-11-08 1.17 1.22 1.12 1.12 0.1M
2022-11-07 1.18 1.21 1.13 1.18 0.1M
2022-11-04 1.12 1.18 1.12 1.12 0.1M
2022-11-03 1.19 1.21 1.10 1.10 0.1M
2022-11-02 1.24 1.24 1.15 1.15 0.1M
2022-11-01 1.23 1.27 1.19 1.21 0.1M
2022-10-31 1.29 1.29 1.21 1.21 0.0M
2022-10-28 1.30 1.30 1.22 1.28 0.0M
2022-10-27 1.17 1.29 1.17 1.26 0.1M
2022-10-26 1.10 1.27 1.10 1.22 0.1M
2022-10-25 1.06 1.14 1.06 1.14 0.1M
2022-10-24 1.15 1.17 1.01 1.07 0.2M
2022-10-21 1.12 1.25 1.12 1.19 0.3M
2022-10-20 1.23 1.28 1.14 1.15 0.2M
2022-10-19 1.34 1.34 1.22 1.22 0.1M
2022-10-18 1.35 1.36 1.29 1.36 0.0M
2022-10-17 1.30 1.36 1.28 1.36 0.0M
2022-10-14 1.35 1.36 1.26 1.29 0.2M
2022-10-13 1.20 1.34 1.18 1.34 0.1M
2022-10-12 1.30 1.32 1.25 1.28 0.1M
2022-10-11 1.34 1.39 1.27 1.28 0.1M
2022-10-10 1.53 1.54 1.31 1.33 0.2M
2022-10-07 1.61 1.65 1.55 1.57 0.0M
2022-10-06 1.63 1.68 1.61 1.64 0.1M
2022-10-05 1.66 1.73 1.63 1.66 0.1M
2022-10-04 1.69 1.79 1.65 1.77 0.1M
2022-10-03 1.58 1.75 1.57 1.75 0.2M
2022-09-30 1.71 1.72 1.55 1.61 0.2M
2022-09-29 2.00 2.03 1.65 1.73 0.4M
2022-09-28 2.23 2.25 1.91 2.10 1.6M
2022-09-27 3.96 4.15 3.08 3.18 0.3M
2022-09-26 3.86 4.07 3.65 3.78 0.2M
2022-09-23 3.86 4.33 3.70 3.97 0.1M
2022-09-22 4.76 4.76 3.74 3.90 0.2M
2022-09-21 5.00 5.10 4.70 4.86 0.1M
2022-09-20 5.11 5.36 4.84 5.10 0.1M
2022-09-19 5.46 5.55 4.80 5.29 0.1M
2022-09-16 4.24 5.74 4.24 5.56 0.2M
2022-09-15 5.03 5.03 4.42 4.64 0.1M
2022-09-14 4.42 4.86 4.35 4.85 0.1M
2022-09-13 4.48 4.77 4.07 4.42 0.1M
2022-09-12 4.20 4.48 3.91 4.30 0.1M
2022-09-09 3.97 4.19 3.57 4.04 0.1M
2022-09-08 3.84 4.16 3.81 4.06 0.1M
2022-09-07 3.81 4.21 3.66 3.93 0.1M
2022-09-06 4.47 4.58 3.80 4.04 0.2M
2022-09-02 4.70 6.95 4.43 4.47 3.9M
2022-09-01 4.86 5.00 4.14 4.49 0.0M
2022-08-31 5.13 5.43 4.80 4.85 0.0M
2022-08-30 5.18 5.65 5.03 5.11 0.1M
2022-08-29 5.39 5.78 5.06 5.27 0.0M
2022-08-26 5.20 5.79 5.20 5.30 0.1M
2022-08-25 5.29 5.56 5.28 5.39 0.0M
2022-08-24 5.44 5.50 5.23 5.28 0.0M
2022-08-23 5.72 5.83 5.40 5.45 0.1M
2022-08-22 6.10 6.15 5.68 5.84 0.1M
2022-08-19 6.32 6.32 6.00 6.05 0.0M
2022-08-18 6.56 6.65 6.23 6.55 0.0M
2022-08-17 6.47 6.72 6.32 6.69 0.0M
2022-08-16 6.54 6.85 6.24 6.47 0.1M
2022-08-15 6.11 6.57 6.11 6.54 0.0M
2022-08-12 6.53 6.69 6.26 6.37 0.0M
2022-08-11 6.40 6.87 6.15 6.47 0.1M
2022-08-10 6.10 6.68 6.10 6.40 0.1M
2022-08-09 6.19 6.65 6.13 6.14 0.1M
2022-08-08 7.20 7.25 6.13 6.34 0.2M
2022-08-05 6.80 7.90 6.80 7.09 0.4M
2022-08-04 7.83 7.83 7.00 7.12 0.1M
2022-08-03 9.22 9.90 6.80 7.15 0.3M
2022-08-02 11.53 13.95 8.07 9.20 1.0M
2022-08-01 9.42 11.19 9.13 10.87 0.4M
2022-07-29 7.81 12.49 7.35 9.62 0.9M
2022-07-28 8.97 9.21 7.01 7.80 0.2M
2022-07-27 9.59 10.50 8.80 8.90 0.2M
2022-07-26 9.60 11.35 8.87 9.25 0.3M
2022-07-25 7.10 13.00 7.01 10.56 4.5M
2022-07-22 7.91 7.91 6.69 6.79 0.0M
2022-07-21 7.70 8.00 7.08 8.00 0.0M
2022-07-20 6.54 8.30 6.33 7.73 0.2M
2022-07-19 6.72 7.51 6.71 7.42 0.0M
2022-07-18 6.45 8.49 6.30 6.70 0.1M
2022-07-15 7.64 7.82 6.80 6.80 0.0M
2022-07-14 8.01 8.26 6.32 7.35 0.1M
2022-07-13 9.77 12.00 8.80 8.80 0.3M
2022-07-12 7.61 13.40 7.51 12.05 1.5M