National Bank of Canada (NTIOF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:40PM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 83.50 | 83.67 | 83.47 | 83.49 | 83.49 | 1,249 |
| 22 may 2024 | 83.47 | 83.80 | 83.13 | 83.15 | 83.15 | 2,500 |
| 21 may 2024 | 80.17 | 84.45 | 80.17 | 84.45 | 84.45 | 50,100 |
| 20 may 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 700 |
| 17 may 2024 | 84.95 | 84.95 | 84.46 | 84.68 | 84.68 | 13,900 |
| 16 may 2024 | 85.16 | 85.32 | 85.02 | 85.02 | 85.02 | 64,000 |
| 15 may 2024 | 85.00 | 85.50 | 85.00 | 85.48 | 85.48 | 7,100 |
| 14 may 2024 | 84.62 | 84.86 | 84.62 | 84.86 | 84.86 | 13,100 |
| 13 may 2024 | 84.48 | 84.58 | 84.34 | 84.44 | 84.44 | 81,600 |
| 10 may 2024 | 85.00 | 85.35 | 85.00 | 85.12 | 85.12 | 84,100 |
| 09 may 2024 | 83.67 | 84.30 | 83.66 | 84.24 | 84.24 | 170,400 |
| 08 may 2024 | 81.83 | 83.39 | 81.83 | 83.39 | 83.39 | 103,500 |
| 07 may 2024 | 83.17 | 83.17 | 83.04 | 83.04 | 83.04 | 34,700 |
| 06 may 2024 | 83.00 | 83.35 | 83.00 | 83.29 | 83.29 | 55,500 |
| 03 may 2024 | 82.75 | 83.29 | 82.49 | 83.05 | 83.05 | 78,400 |
| 02 may 2024 | 82.11 | 82.51 | 81.52 | 82.38 | 82.38 | 61,200 |
| 01 may 2024 | 80.30 | 81.79 | 80.30 | 81.17 | 81.17 | 50,500 |
| 30 abr 2024 | 80.63 | 80.63 | 80.50 | 80.52 | 80.52 | 92,600 |
| 29 abr 2024 | 82.27 | 82.27 | 81.47 | 81.47 | 81.47 | 13,600 |
| 26 abr 2024 | 82.21 | 82.76 | 81.67 | 81.98 | 81.98 | 52,100 |
| 25 abr 2024 | 81.03 | 82.24 | 81.03 | 82.24 | 82.24 | 35,800 |
| 24 abr 2024 | 81.26 | 81.26 | 81.16 | 81.22 | 81.22 | 29,700 |
| 23 abr 2024 | 81.29 | 81.95 | 81.29 | 81.64 | 81.64 | 43,100 |
| 22 abr 2024 | 80.48 | 81.36 | 80.48 | 81.25 | 81.25 | 22,500 |
| 19 abr 2024 | 80.67 | 80.70 | 80.05 | 80.06 | 80.06 | 1,300 |
| 18 abr 2024 | 80.19 | 80.51 | 79.81 | 79.81 | 79.81 | 55,100 |
| 17 abr 2024 | 80.36 | 80.36 | 79.49 | 79.91 | 79.91 | 48,000 |
| 16 abr 2024 | 80.43 | 82.00 | 79.42 | 79.94 | 79.94 | 93,900 |
| 15 abr 2024 | 81.00 | 81.00 | 80.09 | 80.09 | 80.09 | 23,100 |
| 12 abr 2024 | 81.06 | 81.06 | 80.39 | 80.44 | 80.44 | 13,900 |
| 11 abr 2024 | 82.31 | 82.31 | 81.68 | 82.11 | 82.11 | 57,600 |
| 10 abr 2024 | 82.96 | 83.02 | 82.51 | 82.51 | 82.51 | 58,400 |
| 09 abr 2024 | 83.75 | 83.75 | 83.09 | 83.58 | 83.58 | 5,700 |
| 08 abr 2024 | 83.15 | 83.47 | 83.15 | 83.47 | 83.47 | 7,400 |
| 05 abr 2024 | 82.99 | 83.02 | 82.99 | 83.02 | 83.02 | 6,200 |
| 04 abr 2024 | 84.23 | 84.23 | 83.91 | 84.02 | 84.02 | 27,900 |
| 03 abr 2024 | 83.61 | 83.72 | 83.25 | 83.40 | 83.40 | 15,300 |
| 02 abr 2024 | 83.35 | 83.35 | 83.04 | 83.04 | 83.04 | 90,400 |
| 01 abr 2024 | 84.00 | 84.00 | 83.51 | 83.69 | 83.69 | 43,000 |
| 28 mar 2024 | 84.46 | 84.75 | 84.46 | 84.65 | 84.65 | 65,600 |
| 27 mar 2024 | 84.25 | 84.25 | 84.06 | 84.06 | 84.06 | 13,100 |
| 26 mar 2024 | 83.70 | 84.30 | 83.70 | 83.92 | 83.92 | 21,800 |
| 25 mar 2024 | 84.38 | 84.57 | 84.38 | 84.45 | 84.45 | 24,700 |
| 22 mar 2024 | 84.32 | 84.42 | 84.29 | 84.42 | 84.42 | 54,700 |
| 22 mar 2024 | 0.784 Dividendo | |||||
| 21 mar 2024 | 83.86 | 84.81 | 83.86 | 84.81 | 84.03 | 1,200 |
| 20 mar 2024 | 82.86 | 83.74 | 82.86 | 83.52 | 82.75 | 3,000 |
| 19 mar 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 81.61 | 23,000 |
| 18 mar 2024 | 81.41 | 82.37 | 81.41 | 82.37 | 81.61 | 35,000 |
| 15 mar 2024 | 81.00 | 81.73 | 81.00 | 81.47 | 80.72 | 78,900 |
| 14 mar 2024 | 82.30 | 82.30 | 81.83 | 81.83 | 81.07 | 78,900 |
| 13 mar 2024 | 82.00 | 82.45 | 82.00 | 82.45 | 81.69 | 24,700 |
| 12 mar 2024 | 81.29 | 81.51 | 81.29 | 81.47 | 80.72 | 6,200 |
| 11 mar 2024 | 80.46 | 81.10 | 80.46 | 81.10 | 80.35 | 113,900 |
| 08 mar 2024 | 80.47 | 80.51 | 80.44 | 80.51 | 79.77 | 20,900 |
| 07 mar 2024 | 79.85 | 80.17 | 79.85 | 80.17 | 79.43 | 62,600 |
| 06 mar 2024 | 79.87 | 80.10 | 79.87 | 80.07 | 79.33 | 13,400 |
| 05 mar 2024 | 80.05 | 80.12 | 79.26 | 79.26 | 78.53 | 27,500 |
| 04 mar 2024 | 79.38 | 79.40 | 79.13 | 79.17 | 78.44 | 49,600 |
| 01 mar 2024 | 78.50 | 78.93 | 78.49 | 78.58 | 77.85 | 3,900 |
| 29 feb 2024 | 77.68 | 78.21 | 77.37 | 78.21 | 77.49 | 101,400 |
| 28 feb 2024 | 78.86 | 79.11 | 78.23 | 78.23 | 77.51 | 52,300 |
| 27 feb 2024 | 76.15 | 76.58 | 76.15 | 76.58 | 75.87 | 5,000 |
| 26 feb 2024 | 77.38 | 77.38 | 77.16 | 77.16 | 76.45 | 56,000 |
| 23 feb 2024 | 77.97 | 78.07 | 77.40 | 77.42 | 76.70 | 47,000 |
| 22 feb 2024 | 77.47 | 77.83 | 77.47 | 77.79 | 77.07 | 26,300 |
| 21 feb 2024 | 77.09 | 77.21 | 76.35 | 76.65 | 75.94 | 14,200 |
| 20 feb 2024 | 76.98 | 77.24 | 76.91 | 77.24 | 76.53 | 70,900 |
| 16 feb 2024 | 77.25 | 77.25 | 76.91 | 76.91 | 76.20 | 5,200 |
| 15 feb 2024 | 76.47 | 76.62 | 76.30 | 76.47 | 75.76 | 57,800 |
| 14 feb 2024 | 75.03 | 75.55 | 75.03 | 75.39 | 74.69 | 24,600 |
| 13 feb 2024 | 74.81 | 75.07 | 74.22 | 74.22 | 73.53 | 29,500 |
| 12 feb 2024 | 76.62 | 76.76 | 76.22 | 76.22 | 75.52 | 39,900 |
| 09 feb 2024 | 75.84 | 76.15 | 75.66 | 76.15 | 75.45 | 54,600 |
| 08 feb 2024 | 75.19 | 75.66 | 75.19 | 75.66 | 74.96 | 13,000 |
| 07 feb 2024 | 75.41 | 75.62 | 75.35 | 75.35 | 74.65 | 42,600 |
| 06 feb 2024 | 75.88 | 75.88 | 75.44 | 75.47 | 74.77 | 30,400 |
| 05 feb 2024 | 75.63 | 75.63 | 75.25 | 75.44 | 74.74 | 32,700 |
| 02 feb 2024 | 76.47 | 76.66 | 76.07 | 76.07 | 75.37 | 36,000 |
| 01 feb 2024 | 77.32 | 77.32 | 77.30 | 77.30 | 76.59 | 59,900 |
| 31 ene 2024 | 77.07 | 77.23 | 76.67 | 76.67 | 75.96 | 1,600 |
| 30 ene 2024 | 77.02 | 77.56 | 77.02 | 77.23 | 76.52 | 18,800 |
| 29 ene 2024 | 76.05 | 76.53 | 76.05 | 76.53 | 75.82 | 17,600 |
| 26 ene 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.07 | 47,000 |
| 25 ene 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.01 | 10,700 |
| 24 ene 2024 | 75.88 | 76.11 | 75.47 | 75.47 | 74.77 | 79,800 |
| 23 ene 2024 | 74.41 | 74.76 | 74.40 | 74.76 | 74.07 | 139,500 |
| 22 ene 2024 | 74.36 | 74.36 | 74.29 | 74.29 | 73.60 | 57,900 |
| 19 ene 2024 | 74.08 | 74.58 | 74.08 | 74.53 | 73.84 | 72,000 |
| 18 ene 2024 | 73.18 | 73.28 | 73.17 | 73.28 | 72.60 | 127,800 |
| 17 ene 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 72.55 | 92,100 |
| 16 ene 2024 | 74.00 | 74.00 | 73.63 | 73.77 | 73.09 | 73,900 |
| 12 ene 2024 | 75.71 | 76.00 | 74.38 | 74.38 | 73.69 | 7,300 |
| 11 ene 2024 | 74.75 | 74.85 | 74.64 | 74.85 | 74.16 | 124,600 |
| 10 ene 2024 | 75.35 | 75.46 | 75.35 | 75.46 | 74.76 | 165,400 |
| 09 ene 2024 | 75.51 | 75.51 | 74.93 | 74.94 | 74.25 | 19,600 |
| 08 ene 2024 | 75.29 | 75.63 | 75.29 | 75.63 | 74.93 | 31,500 |
| 05 ene 2024 | 75.31 | 75.36 | 75.16 | 75.16 | 74.47 | 65,800 |
| 04 ene 2024 | 75.13 | 75.13 | 75.10 | 75.10 | 74.41 | 58,600 |
| 03 ene 2024 | 74.78 | 75.07 | 74.78 | 75.07 | 74.38 | 44,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.