National Bank Of Canada Stock Price History, NTIOF Historical Prices

Add to My Stocks
$49.48 $0.63 (1.29%) NTIOF stock closing price Feb 21, 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
2018-02-21 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
2018-02-16 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
2018-02-14 48.22 49.4 48.22 49.4 6,342 12.02 2.46
2018-02-13 48.65 48.65 48.17 48.43 5,150 11.78 2.41
2018-02-12 49.47 49.47 48.17 48.53 11,301 11.81 2.42
2018-02-09 48.41 48.41 47.49 48.24 6,061 11.74 2.4
2018-02-08 48.83 48.83 48.83 48.83 2,701 11.88 2.43
2018-02-07 48.48 49.76 48.48 49.6 1,310 12.07 2.47
2018-02-06 49.02 49.65 48.86 49.46 19,228 12.03 2.47
2018-02-05 49.8 49.8 49 49.23 109,950 11.98 2.45
2018-02-02 50.93 50.93 50.82 50.82 5,826 12.37 2.53
2018-02-01 51.74 51.86 51.74 51.86 16,626 12.62 2.59
2018-01-31 51.84 51.96 51.73 51.95 14,773 12.64 2.59
2018-01-30 51.83 51.85 51.79 51.84 1,670 12.61 2.58
2018-01-29 51.08 52.13 51.97 51.97 8,579 12.65 2.59
2018-01-26 52.03 52.34 52.03 52.34 3,758 12.74 2.61
2018-01-25 53.84 53.84 52.44 52.44 8,147 12.76 2.61
2018-01-24 52 52.8 52 52.37 1,130 12.74 2.61
2018-01-23 52.37 52.34 52.06 52.22 2,475 12.71 2.6
2018-01-22 52.56 52.62 52.32 52.52 5,277 12.78 2.62
2018-01-19 51.99 52.46 51.99 52.25 2,641 12.71 2.6
2018-01-18 51.52 51.77 51.77 51.77 669 12.6 2.58
2018-01-17 51.43 51.84 51 51.84 11,593 12.61 2.58
2018-01-16 51.4 51.8 51.4 51.43 8,849 12.51 2.56
2018-01-10 51.03 51.44 50.98 50.98 1,276 12.4 2.54
2018-01-09 50.95 51.04 50.92 51.04 867 12.42 2.54
2018-01-08 51.01 51.14 51.01 51.14 611 12.44 2.55
2018-01-05 51.41 51.41 51.41 51.41 1,202 12.51 2.56
2018-01-04 49.99 50.54 50.1 50.54 39,923 12.3 2.52
2018-01-03 49.82 49.82 49.82 49.82 2,795 12.12 2.48
2018-01-02 49.8 50.13 49.79 49.79 3,728 12.11 2.48
2017-12-29 49.62 49.81 49.63 49.8 3,814 12.12 2.48
2017-12-28 49.54 49.71 49.54 49.71 3,956 12.1 2.48
2017-12-27 47.12 49.5 47.12 49.38 13,500 12.02 2.46
2017-12-26 48 48 48 48 240 11.68 2.39
2017-12-22 49.01 49.01 48.88 48.88 1,109 11.89 2.44
2017-12-21 49.78 49.79 49.78 49.79 83,835 12.12 2.48
2017-12-20 49.63 49.63 49.23 49.31 3,330 12 2.46
2017-12-19 49.69 49.69 49.32 49.38 11,163 12.02 2.46
2017-12-18 49.95 50 49.73 49.73 16,955 12.1 2.48
2017-12-15 49.86 49.86 49.6 49.6 5,868 12.07 2.47
2017-12-14 49.82 50.08 49.82 50.08 147,337 12.19 2.5
2017-12-13 49.65 49.65 49.65 49.65 1,660 12.08 2.48
2017-12-12 49.79 49.79 49.79 49.79 12,505 12.11 2.48
2017-12-11 48.87 49.92 48.87 49.82 22,734 12.12 2.48
2017-12-08 49.91 49.91 49.91 49.91 182 12.14 2.49
2017-12-07 49.82 49.82 49.81 49.81 1,314 12.12 2.48
2017-12-06 49.8 49.8 49.47 49.54 22,013 12.05 2.47
2017-12-05 50.21 50.21 49.77 50.1 3,296 12.19 2.5
2017-12-04 50.46 50.52 50.13 50.43 11,726 14.05 2.63
2017-12-01 49.95 50.13 49.83 50.13 11,914 13.96 2.62
2017-11-30 49.68 49.68 49.42 49.56 19,348 13.8 2.59
2017-11-29 49.69 49.69 49.53 49.53 6,672 13.8 2.58
2017-11-28 49.6 49.67 49.6 49.67 38,340 13.84 2.59
2017-11-27 50 50 49.85 49.85 28,659 13.89 2.6
2017-11-24 49.74 49.74 49.74 49.74 2,117 13.86 2.6
2017-11-23 0 0 0 49.75 0 - -
2017-11-22 49.9 49.9 49.75 49.75 419 13.86 2.6
2017-11-21 49.94 49.94 49.93 49.94 45,489 13.91 2.61
2017-11-20 49.72 50.05 49.72 49.83 33,927 13.88 2.6
2017-11-17 49.53 49.89 49.53 49.83 38,223 13.88 2.6
2017-11-16 49.66 49.73 49.64 49.73 6,880 13.85 2.59
2017-11-15 49.18 49.23 49.18 49.21 10,069 13.71 2.57
2017-11-14 49.1 49.33 49.09 49.21 8,310 13.71 2.57
2017-11-13 0 0 0 49.07 1,426 - -
2017-11-10 49.17 49.17 48.98 49.07 7,852 13.67 2.56
2017-11-09 49.36 49.43 49.28 49.28 715 13.73 2.57
2017-11-08 49.9 49.9 49.9 49.9 41,591 13.9 2.6
2017-11-07 49.86 49.89 49.86 49.89 510 13.9 2.6
2017-11-06 49.54 49.81 49.54 49.81 2,916 13.88 2.6
2017-11-03 49.35 49.49 49.35 49.49 844 13.79 2.58
2017-11-02 49.15 49.35 49.15 49.35 1,248 13.75 2.57
2017-11-01 48.85 48.89 48.81 48.89 1,765 13.62 2.55
2017-10-31 48.4 48.72 48.4 48.66 929 13.55 2.54
2017-10-30 48.68 48.79 48.68 48.79 26,763 13.59 2.55
2017-10-27 48.48 48.6 48.48 48.6 871 13.54 2.54
2017-10-26 48.84 48.84 48.83 48.83 49,913 13.6 2.55
2017-10-25 49.06 49.07 48.38 48.45 10,572 13.5 2.53
2017-10-24 48.93 49.02 48.93 48.95 2,745 13.64 2.55
2017-10-23 49.03 49.03 48.82 48.82 44,154 13.6 2.55
2017-10-20 49.06 49.09 48.77 48.77 546,501 13.59 2.54
2017-10-19 48.89 49.09 48.87 49.09 535 13.67 2.56
2017-10-18 49 49.15 49 49.15 592,485 13.69 2.56
2017-10-17 48.56 48.7 48.48 48.7 45,078 13.57 2.54
2017-10-16 48.79 48.79 48.7 48.7 319 13.57 2.54
2017-10-13 49.19 49.19 48.92 48.92 30,693 13.63 2.55
2017-10-12 49.13 49.15 48.97 48.97 12,412 13.64 2.56
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 Price39.5

National Bank Of Canada Historical PE ratio: Past 5 years

Max PE Ratio18.07Feb 23,2017
Min PE Ratio6.92Jan 20,2016
Avg PE Ratio10.84

National Bank Of Canada Historical PS ratio: Past 5 years

Max PS Ratio2.62Dec 01,2017
Min PS Ratio1.36Jan 20,2016
Avg PS Ratio2.06

NTIOF Industry Peers

Company Price Change (%)
Credicorp (BAP)217.510.78 (0.36%)
Banco De Chile (BCH)102.410.44 (0.43%)
Toronto Dominion Bank (TD)57.770.41 (0.71%)
Banco Santander Chile (BSAC)33.410.14 (0.42%)
Canadian Imperial Bank (CM)91.750.87 (0.96%)
Canadian Imperial Bank (CM)91.750.87 (0.96%)
Lloyds (LYG)3.950.09 (2.33%)

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 $49.48 and 782 shares of NTIOF were traded on Feb 21, 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.