Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares (NTB)

Historical Prices For Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares (NTB)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	35.76	36.50	35.34	36.24	143,312	36.24
4/03/2025	38.02	38.31	36.98	37.07	225,081	37.07
4/02/2025	38.45	39.37	38.45	39.30	102,177	39.30
4/01/2025	38.62	39.20	38.62	38.92	131,203	38.92
3/31/2025	38.41	39.14	38.26	38.92	195,294	38.92
3/28/2025	39.33	39.33	38.49	38.68	113,556	38.68
3/27/2025	39.48	39.75	39.02	39.32	110,300	39.32
3/26/2025	39.48	39.81	39.26	39.36	109,007	39.36
3/25/2025	39.40	39.77	39.27	39.30	179,189	39.30
3/24/2025	38.27	39.48	38.09	39.39	149,386	39.39
3/21/2025	38.19	38.62	38.02	38.30	417,802	38.30
3/20/2025	38.20	38.95	38.20	38.51	161,946	38.51
3/19/2025	38.55	38.79	36.76	38.56	187,475	38.56
3/18/2025	37.82	38.57	37.82	38.52	180,444	38.52
3/17/2025	37.86	38.25	37.62	37.91	144,083	37.91
3/14/2025	37.70	38.00	37.62	37.88	172,091	37.88
3/13/2025	37.45	38.17	37.31	37.45	236,457	37.45
3/12/2025	36.94	37.54	36.44	37.46	275,635	37.46
3/11/2025	36.29	37.10	36.29	36.82	271,914	36.82
3/10/2025	36.48	36.77	36.03	36.20	253,896	36.20
3/07/2025	36.92	37.07	36.30	36.94	139,673	36.94
3/06/2025	37.05	37.21	36.61	36.89	274,942	36.89
3/05/2025	38.02	38.36	37.21	37.29	169,477	37.29
3/04/2025	38.35	38.72	37.85	38.05	265,156	38.05
3/03/2025	38.83	39.22	38.62	38.87	170,476	38.87
2/28/2025	39.15	39.50	38.49	38.80	278,591	38.80
2/27/2025	39.12	39.49	38.73	38.94	120,681	38.94
2/26/2025	38.96	39.34	38.54	39.30	185,815	39.30
2/25/2025	38.57	39.52	38.40	39.13	241,105	39.13
2/24/2025	38.41	39.00	38.10	38.53	219,086	38.53
2/21/2025	39.85	39.90	38.51	38.52	148,424	38.52
2/20/2025	39.67	40.12	39.05	39.47	171,744	39.47
2/19/2025	40.25	40.38	38.75	39.76	204,093	39.76
2/18/2025	40.10	40.93	39.81	40.70	148,628	40.70
2/14/2025	40.50	40.68	40.20	40.26	139,445	40.26
2/13/2025	41.56	41.73	40.20	40.43	212,621	40.43
2/12/2025	40.41	41.88	40.28	41.31	297,760	41.31
2/11/2025	39.75	41.67	39.53	40.72	397,993	40.72
2/10/2025	37.98	38.19	37.43	37.44	124,987	37.44
2/07/2025	38.50	38.61	37.66	37.98	115,359	37.98
2/06/2025	38.51	38.65	38.08	38.64	166,096	38.64
2/05/2025	37.88	38.38	37.85	38.37	142,975	38.37
2/04/2025	36.57	37.80	36.57	37.78	187,628	37.78
2/03/2025	36.30	36.87	35.84	36.69	155,489	36.69
1/31/2025	36.73	36.99	36.24	36.69	220,026	36.69
1/30/2025	37.00	37.31	36.72	36.85	143,515	36.85
1/29/2025	36.44	37.04	36.29	36.63	141,877	36.63
1/28/2025	36.04	36.67	36.04	36.63	151,333	36.63
1/27/2025	36.19	36.79	35.94	36.14	183,041	36.14
1/24/2025	35.63	36.33	35.63	36.03	146,874	36.03
1/23/2025	35.76	36.06	35.62	35.91	204,084	35.91
1/22/2025	36.73	36.92	35.83	35.86	210,491	35.86
1/21/2025	37.23	37.51	36.90	36.96	141,853	36.96
1/17/2025	36.99	37.26	36.68	37.02	155,715	37.02
1/16/2025	36.60	36.92	36.49	36.85	133,469	36.85
1/15/2025	37.19	37.42	36.45	36.77	172,618	36.77
1/14/2025	35.50	36.51	35.21	36.43	253,106	36.43
1/13/2025	34.80	35.50	34.77	35.48	175,223	35.48
1/10/2025	35.55	35.66	34.79	35.15	180,087	35.15
1/08/2025	35.58	36.24	35.58	36.20	122,200	36.20
1/07/2025	36.44	36.71	35.59	35.83	287,848	35.83
1/06/2025	36.70	37.13	36.27	36.33	200,726	36.33