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:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	45.09	45.44	44.72	45.12	305,015	45.12
8/28/2025	45.50	45.50	44.79	44.96	172,305	44.96
8/27/2025	45.31	45.83	45.22	45.30	176,314	45.30
8/26/2025	44.99	45.69	44.97	45.50	203,211	45.50
8/25/2025	45.53	45.61	44.98	45.00	177,639	45.00
8/22/2025	44.38	45.73	44.38	45.53	251,214	45.53
8/21/2025	44.29	44.70	44.02	44.16	95,082	44.16
8/20/2025	44.12	44.43	44.12	44.42	129,079	44.42
8/19/2025	44.25	44.52	44.06	44.06	122,237	44.06
8/18/2025	43.68	44.34	43.60	44.24	135,118	44.24
8/15/2025	45.01	45.01	43.67	43.72	146,241	43.72
8/14/2025	44.95	45.35	44.70	44.95	180,028	44.95
8/13/2025	45.16	46.12	45.00	45.39	503,419	45.39
8/12/2025	45.00	45.09	44.63	45.09	344,497	45.09
8/11/2025	44.77	45.11	44.58	44.90	149,904	44.90
8/08/2025	45.01	45.23	44.90	45.00	118,545	44.50
8/07/2025	45.48	45.48	44.70	44.77	120,700	44.27
8/06/2025	45.71	46.05	45.33	45.35	167,317	44.85
8/05/2025	45.92	46.01	45.40	45.63	202,975	45.12
8/04/2025	44.97	45.98	44.92	45.96	135,829	45.45
8/01/2025	44.98	45.01	44.17	44.72	168,552	44.22
7/31/2025	44.85	45.66	44.11	45.51	250,274	45.00
7/30/2025	45.89	46.23	45.16	45.20	194,183	44.70
7/29/2025	44.80	46.38	44.80	45.73	191,080	45.22
7/28/2025	44.39	44.51	44.14	44.47	160,789	43.98
7/25/2025	44.15	44.48	44.05	44.37	123,285	43.88
7/24/2025	44.89	45.45	44.07	44.34	175,313	43.85
7/23/2025	45.53	45.59	45.01	45.27	140,969	44.77
7/22/2025	45.56	46.09	45.35	45.36	118,443	44.86
7/21/2025	45.77	46.30	45.58	45.58	151,277	45.07
7/18/2025	46.27	46.44	45.76	45.79	275,158	45.28
7/17/2025	45.34	46.21	45.34	46.19	203,242	45.68
7/16/2025	45.53	45.68	44.91	45.51	139,290	45.00
7/15/2025	46.75	46.76	45.35	45.44	107,464	44.94
7/14/2025	46.40	46.87	46.39	46.72	105,203	46.20
7/11/2025	46.76	46.76	46.19	46.23	156,863	45.72
7/10/2025	46.48	46.89	46.44	46.83	167,792	46.31
7/09/2025	46.13	46.38	45.89	46.37	181,885	45.85
7/08/2025	46.39	46.77	45.95	46.05	135,821	45.54
7/07/2025	46.14	46.70	46.08	46.19	152,463	45.68
7/03/2025	45.98	46.45	45.68	46.34	82,909	45.83
7/02/2025	45.49	45.83	45.20	45.88	109,259	45.37
7/01/2025	44.07	45.60	44.07	45.36	177,497	44.86
6/30/2025	44.91	44.92	44.16	44.28	219,598	43.79
6/27/2025	44.99	45.09	44.40	44.60	300,479	44.10
6/26/2025	44.43	45.06	44.43	44.91	151,715	44.41
6/25/2025	44.06	44.41	43.82	44.30	156,427	43.81
6/24/2025	43.99	44.63	43.97	44.06	152,355	43.57
6/23/2025	42.33	43.76	42.33	43.76	226,314	43.27
6/20/2025	42.45	42.71	42.24	42.47	205,056	42.00
6/18/2025	41.88	42.79	41.67	42.31	138,805	41.84
6/17/2025	42.12	42.52	41.94	41.94	168,853	41.47
6/16/2025	42.44	42.75	42.19	42.40	154,466	41.93
6/13/2025	42.56	42.91	42.27	42.41	138,700	41.94
6/12/2025	42.83	43.12	42.60	43.07	138,866	42.59
6/11/2025	43.44	43.70	42.94	43.06	135,640	42.58
6/10/2025	43.46	43.85	43.28	43.37	97,977	42.89
6/09/2025	43.17	43.44	43.11	43.23	164,423	42.75
6/06/2025	43.27	43.51	42.98	43.19	160,345	42.71
6/05/2025	42.90	42.98	42.63	42.69	114,723	42.22
6/04/2025	43.00	43.16	42.79	42.91	137,822	42.43
6/03/2025	42.42	43.10	42.39	43.08	192,929	42.60
6/02/2025	42.03	42.74	41.38	42.60	181,307	42.13