National Bank Of Canada Stock Price History, NTIOF Historical Prices

Add to My Stocks
$47.91 $0.14 (0.29%) NTIOF stock closing price Jun 20, 2018 (Closing)

View and download National Bank Of Canada stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with National Bank Of Canada price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $52.52 on Jan 22, 2018 as seen from National Bank Of Canada stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 47.86 47.99 47.86 47.91 1,430 10.79 2.12
2018-06-19 47.82 47.88 47.71 47.77 16,853 10.76 2.11
2018-06-18 48.14 48.19 48.11 48.19 545 10.85 2.13
2018-06-15 48.37 48.37 48.37 48.37 5,009 10.89 2.14
2018-06-14 49.3 49.3 48.65 48.65 38,063 10.96 2.15
2018-06-13 49.09 49.18 49.08 49.18 453 11.08 2.18
2018-06-12 47.89 48.84 47.89 48.7 1,086 10.97 2.15
2018-06-11 48.71 48.96 48.71 48.96 15,034 11.49 2.3
2018-06-08 48.2 48.66 48.2 48.66 1,798 11.42 2.28
2018-06-07 48.44 48.85 48.4 48.4 1,300 11.36 2.27
2018-06-06 48.11 48.36 48.11 48.16 9,170 11.31 2.26
2018-06-05 46.53 47.82 46.53 47.74 2,684 11.21 2.24
2018-06-04 47.79 47.79 47.79 47.79 159 10.76 2.11
2018-06-01 47.01 47.44 47.01 47.44 548 11.14 2.22
2018-05-31 47.69 48.06 47.69 47.95 4,242 11.26 2.25
2018-05-30 47.67 47.7 47.4 47.55 2,951 11.16 2.23
2018-05-29 47.35 47.35 46.97 46.97 953 11.03 2.2
2018-05-25 48.23 48.35 48.14 48.24 5,629 11.32 2.26
2018-05-24 48.32 48.32 48.32 48.32 815 11.34 2.27
2018-05-23 48.93 48.97 48.53 48.97 8,136 11.5 2.3
2018-05-22 49.59 49.76 49.44 49.44 2,604 11.61 2.32
2018-05-21 48.9 49.5 48.8 48.8 978 11.46 2.29
2018-05-18 48.93 49.03 48.93 48.98 4,953 11.5 2.3
2018-05-17 49.3 49.3 49.3 49.3 150 11.57 2.31
2018-05-16 49.36 49.37 49.22 49.36 7,860 11.59 2.31
2018-05-15 49.05 49.09 49.05 49.06 42,294 11.52 2.3
2018-05-14 49.65 49.65 49.48 49.6 500 11.64 2.33
2018-05-11 0 0 0 49.35 37,492 - -
2018-05-10 49.05 49.35 49.05 49.35 469 11.59 2.31
2018-05-09 0 0 0 47.58 2 - -
2018-05-08 47.84 47.84 47.58 47.58 13,901 11.17 2.23
2018-05-07 47.89 47.89 47.89 47.89 642 11.24 2.25
2018-05-04 47.56 47.8 47.56 47.77 13,668 11.21 2.24
2018-05-03 0 0 0 47.91 59 - -
2018-05-02 47.91 47.91 47.91 47.91 244 11.25 2.25
2018-05-01 47.59 47.7 47.5 47.7 41,018 11.2 2.24
2018-04-30 47.91 48.1 47.63 47.63 20,576 11.18 2.23
2018-04-27 47.75 47.75 47.7 47.71 999 11.2 2.24
2018-04-26 47.23 47.26 46.99 47.26 1,621 11.09 2.22
2018-04-25 46.69 46.89 46.69 46.89 4,674 11.01 2.2
2018-04-24 46.31 47.17 46.31 46.68 2,736 10.96 2.19
2018-04-23 46.48 46.48 46.48 46.48 31,595 10.91 2.18
2018-04-20 46.69 46.69 46.69 46.69 559 10.96 2.19
2018-04-19 47.2 47.2 46.7 46.7 51,923 10.96 2.19
2018-04-18 47.16 47.16 47.16 47.16 28,907 11.07 2.21
2018-04-17 47.2 47.2 47.2 47.2 190 11.08 2.21
2018-04-16 46.01 47.07 46.01 47.07 7,932 11.05 2.21
2018-04-13 46.62 46.66 46.62 46.66 623 10.95 2.19
2018-04-12 47.07 47.16 47.07 47.16 1,151 11.07 2.21
2018-04-11 47.36 47.38 47.15 47.15 1,812 11.07 2.21
2018-04-10 0 0 0 47.34 35 - -
2018-04-09 47.18 47.34 47.18 47.34 700 11.11 2.22
2018-04-06 47.1 47.1 46.83 46.93 23,743 11.02 2.2
2018-04-05 46.92 46.92 46.71 46.71 9,375 10.97 2.19
2018-04-04 46.18 46.65 45.87 46.65 12,748 10.95 2.19
2018-04-03 46.21 46.21 46.21 46.21 17,743 10.85 2.17
2018-04-02 46.42 46.42 46.42 46.42 2,165 10.9 2.18
2018-03-30 0 0 0 46.9 0 - -
2018-03-29 46.82 46.9 46.82 46.9 5,158 11.01 2.2
2018-03-28 46.6 47.15 46.6 47.15 617 11.07 2.21
2018-03-27 46.08 47.26 46.08 47.17 33,059 11.07 2.21
2018-03-26 47.24 47.24 46.72 46.84 14,138 11 2.2
2018-03-23 47.13 47.25 47.13 47.24 15,821 11.09 2.22
2018-03-22 48.85 48.85 48.06 48.18 59,249 11.31 2.26
2018-03-21 48.8 48.87 48.59 48.87 46,723 11.47 2.29
2018-03-20 48.59 48.59 48.44 48.48 32,248 11.38 2.27
2018-03-19 48.67 48.67 48.29 48.43 48,001 11.37 2.27
2018-03-16 48.73 48.8 48.73 48.77 38,260 11.45 2.29
2018-03-15 50.03 48.83 48.71 48.71 757 11.43 2.28
2018-03-14 49.12 49.12 49 49 21,570 11.5 2.3
2018-03-13 48.99 49.04 49.04 49.04 59,977 11.51 2.3
2018-03-12 49.43 49.25 49.25 49.25 77,265 11.56 2.31
2018-03-09 49.26 49.43 49.26 49.3 5,721 11.57 2.31
2018-03-08 48.37 48.85 48.37 48.85 13,150 11.47 2.29
2018-03-07 48.9 48.9 48.45 48.68 57,675 11.43 2.28
2018-03-06 48.93 49.24 48.93 49.14 1,587 11.54 2.3
2018-03-05 47.54 48.68 48.54 48.68 3,671 11.43 2.28
2018-03-02 48.87 49.33 48.86 49.18 4,909 11.55 2.31
2018-03-01 48.5 49.05 48.49 48.57 11,044 11.4 2.28
2018-02-28 49.74 49.96 48.49 48.78 15,727 11.87 2.43
2018-02-27 50.39 50.39 50.02 50.03 2,662 12.17 2.49
2018-02-26 50.46 50.56 50.45 50.55 22,701 12.3 2.52
2018-02-23 50.88 50.24 49.77 50.24 2,988 12.22 2.5
2018-02-22 49.56 49.85 49.23 49.85 6,861 12.13 2.49
2018-02-21 49.05 49.71 49.05 49.48 782 12.04 2.47
2018-02-20 49.06 48.89 48.78 48.85 2,846 11.89 2.44
2018-02-19 0 0 0 49.39 0 - -
2018-02-16 49.5 49.5 49.39 49.39 9,390 12.02 2.46
2018-02-15 49.78 49.87 49.76 49.76 2,044 12.11 2.48
Get more Data

National Bank Of Canada Stock History Chart

View NTIOF PE ratio, PS ratio stocks charts and compare with peers.
NTIOF Chart
Note: Compare National Bank Of Canada stock price history with the index and industry peers.

National Bank Of Canada Stock Price History: Past 5 years

Max Stock Price52.52Jan 22,2018
Min Stock Price24.78Jan 20,2016
Avg Stock Price40.22

National Bank Of Canada Historical PE ratio: Past 5 years

Max PE Ratio18.07Feb 23,2017
Min PE Ratio6.92Jan 20,2016
Avg PE Ratio11.06

National Bank Of Canada Historical PS ratio: Past 5 years

Max PS Ratio2.62Dec 01,2017
Min PS Ratio1.36Jan 15,2016
Avg PS Ratio2.08

NTIOF Industry Peers

Company Price Change (%)
Erste Group Bank (EBKDY)20.540.08 (0.39%)
Credicorp (BAP)222.481.02 (0.46%)
Toronto Dominion Bank (TD)57.660.47 (0.82%)
Agricultural Bank Of China (ACGBY)12.190.12 (0.97%)
Canadian Imperial Bank (CM)87.60.64 (0.74%)
Canadian Imperial Bank (CM)87.60.64 (0.74%)
Lloyds (LYG)3.280 (0%)

We provide National Bank Of Canada share price history along with PE ratio and PS ratio for doing National Bank Of Canada fundamental analysis. The price movement is easily depicted in the National Bank Of Canada stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $47.91 and 1,430 shares of NTIOF were traded on Jun 20, 2018. The company's P/S ratio was at a high of 2.62 on Dec 01, 2017 according to our National Bank Of Canada stock history data.