The Bank of N.T. Butterfield & Son Limited (NTB)     Sec: Financial Services Ind: Banks - Global
Peak: -99.9%   12m: -39.3%   6m: -14.72%   ytd: 1.47%   div: 5.54%   beta: 1.15   alpha: -0.036   s: 3.604 (99.66)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1830.3730.6730.8530.370092,8161.15-0.0363.604
2019-10-1730.1830.5930.6530.1600173,7001.151-0.0393.606
2019-10-1630.130.2130.9930.0300116,9781.151-0.0413.591
2019-10-1529.9630.0530.2729.5400114,9001.151-0.0443.588
2019-10-1429.3829.9129.9529.2200103,8701.152-0.0413.587
2019-10-1128.829.6730.1228.800150,9861.147-0.0373.579
2019-10-1028.1628.4928.8328.1500274,2001.141-0.0483.515
2019-10-0927.7727.9828.1627.5500216,2671.139-0.053.491
2019-10-0827.6827.7227.9427.4100162,1881.139-0.0473.481
2019-10-0727.728.1528.427.4600158,2311.141-0.0453.515
2019-10-0428.3527.6728.3927.1300185,6361.142-0.0473.492
2019-10-0327.9128.3728.4927.7200154,5541.153-0.0323.542
2019-10-0228.0328.0728.4127.7200177,6351.154-0.033.531
2019-10-0129.9928.1630.1528.0700438,9921.155-0.0283.543
2019-09-3029.7829.6429.8929.2500347,5001.145-0.0153.641
2019-09-2730.1429.7330.6229.6700128,0021.145-0.0153.653
2019-09-2631.130.0431.193000119,9061.143-0.013.679
2019-09-2531.2731.2231.5630.7900181,8761.140.0073.756
2019-09-2431.231.431.6731.0600327,2471.140.0093.774
2019-09-2330.6231.3931.4630.5600263,7211.135-0.0073.781
2019-09-2031.4630.9331.830.7300274,0781.135-0.0123.761
2019-09-1931.8731.4332.3731.4200436,5051.134-0.0113.798
2019-09-1830.4231.9532.130.3200479,515-5.2662.8133.836
2019-09-1730.7830.6630.7830.100110,807-3.7782.7353.767
2019-09-1631.1331.0631.5630.9500172,046-4.5790.1983.799
2019-09-1331.3131.5131.8931.0700167,705-4.5820.2093.833
2019-09-1230.7331.0431.2330.4300250,000-4.5830.2123.813
2019-09-1130.5731.0231.0430.0100170,054-4.5830.2163.819
2019-09-1029.430.3930.4929.3300270,031-4.5850.2073.788
2019-09-0928.1829.2329.3428.0800108,401-4.5830.1963.723
2019-09-0628.2227.9628.3327.800120,431-4.5830.1953.649
2019-09-0527.7128.3128.4627.500143,343-4.5830.23.68
2019-09-0427.4227.2227.4826.900139,540-4.5880.1993.615
2019-09-0327.2527.1127.5626.7600202,560-4.5910.183.615
2019-08-3028.1127.5628.3827.4600125,051-4.5980.2093.653
2019-08-2927.4627.982827.4600221,600-4.5980.2193.688
2019-08-2827.2927.2327.7627.1300148,655-4.6040.2133.646
2019-08-2727.327.527.6927.2400334,000-4.6040.2033.672
2019-08-2627.2327.1827.3726.8900296,300-4.6050.2073.657
2019-08-2327.5627.0127.6426.8900349,402-4.6080.1973.653
2019-08-2227.7227.7127.9627.5800234,820-4.6620.2523.708
2019-08-2127.1727.5527.7727.0600271,822-4.6630.2643.705
2019-08-2027.3727.0227.726.9600171,286-4.6640.2663.675
2019-08-1927.4227.3727.7627.2600162,909-4.6710.3013.707
2019-08-1626.6527.0627.2326.300265,900-4.6620.2523.693
2019-08-1526.6726.4426.826.300498,386-4.6720.2313.657
2019-08-1426.1426.5826.7226.0800340,600-4.6250.173.674
2019-08-1327.1126.9227.6826.8300175,100-4.6740.213.705
2019-08-1227.7527.2428.0627.2300135,000-4.6780.1983.735
2019-08-0928.5228.1428.6328.0500332,400-4.6970.2423.805
2019-08-0828.4628.6128.8728.3700312,700-4.6990.2453.845
2019-08-0727.7828.1528.1727.7100311,300-4.7090.2393.822
2019-08-0628.3228.3128.5227.5200280,100-4.7010.223.841
2019-08-0528.8528.1428.8527.7400200,900-4.6960.1753.837
2019-08-0229.7129.329.8729.090.440247,300-4.7740.2513.925
2019-08-0130.8629.7731.4229.5700266,800-4.7780.2923.965
2019-07-3130.9130.9731.230.6900226,400-4.7910.3324.053
2019-07-3030.7230.9231.0430.4500390,200-4.7860.3254.059
2019-07-2932.0331.0832.2531.0600164,300-4.7830.3194.078
2019-07-2632.1732.1132.2231.8600300,600-4.7860.3374.154
2019-07-2532.7131.8832.8431.700368,000-4.7680.294.148
2019-07-2432.8132.8433.8632.6700340,700-4.7750.3124.22
2019-07-2332.8132.833332.0300271,700-4.7680.2874.228
2019-07-2232.6632.5732.732.1200122,400-4.7690.2864.22
2019-07-1932.532.833.1332.500143,000-4.7670.284.244
2019-07-1832.2232.5632.5732.1300161,500-4.770.2864.238
2019-07-1732.8132.2232.9132.1900212,800-4.7620.264.225
2019-07-1632.8532.9333.3732.6500176,500-4.770.284.281
2019-07-1533.5432.8933.5632.7600126,700-4.7720.2854.288
2019-07-1233.4933.4833.6433.3400302,900-4.770.3064.335
2019-07-1132.9333.3533.4432.5800177,300-4.7660.2864.336
2019-07-1033.3432.8433.632.8100237,500-4.7660.294.312
2019-07-0932.833.2733.5532.5200601,300-4.7630.3014.35
2019-07-0833.433.133.4232.7100237,100-4.7630.2994.348
2019-07-0533.6333.7634.0733.5700257,700-4.7680.3194.401
2019-07-0333.3833.4633.733.3600138,400-4.7670.3144.391
2019-07-0233.2933.3133.6232.5700267,500-4.7660.3174.392
2019-07-0133.1833.533.8232.6700596,500-4.7660.3134.415
2019-06-2834.5833.4735.0333.43001,744,300-4.760.324.422
2019-06-2734.3234.3334.6734.2500448,500-4.7520.3314.49
2019-06-2634.6234.3334.834.1900156,300-4.7430.3034.5
2019-06-2535.1634.4735.1634.2900443,500-4.7440.3114.52
2019-06-2435.6235.135.9735.0900220,600-4.7560.3474.572
2019-06-2135.6835.6935.9735.3900202,400-4.7580.3534.621
2019-06-2036.3835.9536.3835.650097,800-4.7610.3614.649
2019-06-1936.2736.236.8736.060077,300-4.7610.3394.676
2019-06-1835.8936.0936.8935.8200126,300-4.7540.3554.68
2019-06-1735.8235.8536.0735.5800121,200-4.7560.3464.676
2019-06-1435.735.7835.8535.1900143,900-4.7550.3614.682
2019-06-1335.5935.6835.8735.2100139,600-4.7510.3494.687
2019-06-1235.0835.3835.523500123,800-4.740.3144.678
2019-06-1135.2335.1135.5134.8400184,500-4.7280.3464.672
2019-06-1033.7834.934.9433.7800167,800-4.6760.2864.669
2019-06-0733.7733.563433.3800192,000-4.6730.2644.589
2019-06-0634.7733.7834.7733.4500214,500-4.6750.2524.615
2019-06-0534.7334.8635.0234.2500142,700-4.6750.2634.701
2019-06-0433.9534.7434.833.900170,700-4.6750.2574.703
2019-06-0332.6733.4933.9532.6700176,400-4.6980.2344.628
2019-05-3133.2132.5433.3632.200706,400-4.6960.2284.572
2019-05-3034.8633.9335.0833.7800141,000-4.7190.274.682
2019-05-2934.5334.935.1634.4900132,100-4.7010.2414.761
2019-05-2835.6434.9235.8734.9100106,000-4.710.2624.774
2019-05-2435.583636.0735.580062,400-4.7130.2664.86
2019-05-2336.2435.3836.2435.1700130,900-4.7150.2684.829
2019-05-2237.4536.637.4836.570091,900-4.7330.2964.925
2019-05-2137.7437.6637.9637.5100145,900-4.7330.3225.01
2019-05-2036.7137.4737.536.5200132,900-4.730.2955.009
2019-05-1737.7336.7137.8936.5700219,300-4.7390.3174.971
2019-05-1637.8838.2338.8437.8800147,500-4.7320.3095.087
2019-05-1538.0937.6938.2337.5800132,200-4.730.3085.064
2019-05-1437.8738.3738.5537.750089,400-4.7250.295.123
2019-05-1337.9437.9238.2437.6100204,700-4.7280.2695.106
2019-05-1038.3838.4838.6137.930095,500-4.7770.3285.158
2019-05-0937.9938.5638.737.910080,300-4.7790.3295.177
2019-05-0838.3638.439.2238.110099,900-4.7810.3325.18
2019-05-0739.0738.3739.2638.0700187,100-4.7780.3255.192
2019-05-0639.2139.4839.6638.9800135,500-4.8070.3765.281
2019-05-0339.5239.8840.0639.330.440146,400-4.8090.45.323
2019-05-0238.6539.2439.4738.6500143,500-4.8120.3875.294
2019-05-0138.9938.6539.0538.0400158,200-4.8130.3955.267
2019-04-3039.2439.0139.4338.8800151,400-4.8270.4275.307
2019-04-2938.7939.0539.3938.4100371,200-4.830.435.324
2019-04-2638.4538.9138.9938.0600189,300-4.8320.4285.329
2019-04-2537.0438.2838.3836.5500173,700-4.830.4115.3
2019-04-2436.5136.3636.5436.0200312,800-4.8250.4325.176
2019-04-2335.6536.5836.5835.5200160,200-4.8310.4465.206
2019-04-2235.7535.6536.0235.460069,700-4.8120.3875.152
2019-04-1836.235.9736.535.800115,900-4.8090.4045.189
2019-04-1737.0736.4137.1636.3900128,900-4.7980.3835.237
2019-04-1636.2436.9136.9736.1800107,000-4.7850.3615.288
2019-04-1536.7936.0836.8935.6100112,100-4.7860.3715.241
2019-04-1236.1836.7436.8235.8200112,000-4.7870.3755.305
2019-04-1136.0635.9536.6735.830087,900-4.7880.3625.26
2019-04-1035.236.0536.1534.8800117,700-4.7880.3645.283
2019-04-0935.7135.236.2535.1300175,800-4.7860.375.232
2019-04-0835.6635.8235.9935.590093,600-4.7910.3815.295
2019-04-0535.4335.7936.2835.200178,100-4.7910.3825.307
2019-04-0435.4335.5135.8435.400107,500-4.7850.3935.3
2019-04-0335.3135.5335.6835.1500128,200-4.7640.3575.317
2019-04-0235.5934.8835.7234.7100153,500-4.7650.3695.281
2019-04-0135.3835.8135.935.2100173,200-4.7660.3715.369
2019-03-2934.7634.9735.1234.3400225,500-4.7720.3445.318
2019-03-2834.2234.534.733.9600118,000-4.7770.3375.295
2019-03-2733.834.1734.2933.5600116,000-4.7730.3215.284
2019-03-2633.1334.0134.0332.9300173,500-4.7770.3415.285
2019-03-2532.4832.9933.2432.2400624,900-4.780.3295.216
2019-03-2234.5232.4834.8932.4600587,700-4.7810.3295.187
2019-03-2135.5235.0535.9134.9600159,900-4.8330.3865.417
2019-03-2036.5435.8536.935.8400389,700-4.8320.3765.498
2019-03-1937.2436.5937.5736.5100181,100-4.8320.3995.573
2019-03-1836.837.0637.3836.7700162,700-4.8330.4055.627
2019-03-1536.9636.7737.3936.6100407,800-4.8330.4045.62
2019-03-1436.1836.7536.9136.1800132,200-4.8320.3945.635
2019-03-1336.0636.2236.3535.7500399,700-4.8330.3975.607
2019-03-1236.5436.1236.9936.0900235,100-4.830.45.616
2019-03-1135.8236.5436.9735.5700429,400-4.830.3985.667
2019-03-0835.9335.8236.3835.6300357,400-4.8380.3635.623
2019-03-0736.8536.236.8536.1200201,300-4.8370.3625.671
2019-03-0638.2737.0238.2737.0100182,400-4.8460.3945.756
2019-03-0538.5438.3538.9838.1400199,600-4.8540.4085.881
2019-03-0438.7638.6439.2838.2600667,100-4.7670.4735.921
2019-03-0139.2438.8139.3638.270.440259,800-4.7580.4565.952
2019-02-2838.339.2839.7138.0900629,600-4.7570.4446.007
2019-02-2738.4638.338.9838.1100362,200-4.7570.4415.944
2019-02-2639.0138.6939.3138.4300213,900-4.7540.4345.994
2019-02-2540.0739.3940.3139.3900413,100-4.7420.4136.069
2019-02-2239.7939.7540.3439.6400310,200-4.740.4246.116
2019-02-2139.2839.5339.8338.8600609,400-4.7330.3956.115
2019-02-2035.3339.6339.9335.2400716,900-4.7380.4226.141
2019-02-1934.4634.7335.1834.4600354,900-4.7360.4315.739
2019-02-1534.1934.6734.7534.0400191,700-4.7350.4225.751
2019-02-1434.0133.8834.1633.8100146,000-4.7370.395.697
2019-02-1334.1534.3934.534.1500103,700-4.740.3985.76
2019-02-1233.9334.1134.2233.7100335,000-4.7420.4025.752
2019-02-1133.5233.6133.9433.3300309,000-4.7480.3815.723
2019-02-0833.7633.434.0233.3200144,800-4.7480.3875.72
2019-02-0733.5633.7433.9933.5200241,600-4.7470.3965.77
2019-02-0633.4933.6733.8133.3700235,300-4.7570.425.78
2019-02-0533.9833.6134.2833.5800174,500-4.7580.4245.792
2019-02-0433.9933.9434.3233.8200233,000-4.7510.4015.841
2019-02-0133.9833.9634.3933.900212,800-4.750.3895.861
2019-01-3134.433.7934.6233.6300226,600-4.7490.3985.864
2019-01-3034.9934.6535.1534.300257,300-4.7510.3955.963
2019-01-2934.534.9435.2934.500185,600-4.7490.3526.009
2019-01-2833.9834.4334.5233.6200219,100-4.750.3535.979
2019-01-2533.7434.2734.3933.4700212,900-4.7530.3945.982
2019-01-2433.0733.4733.7333.0200205,500-4.7550.3845.924
2019-01-2332.9733.1233.4132.8400240,200-4.7550.3825.908
2019-01-2232.9832.9433.2932.5300187,000-4.750.4115.91
2019-01-1832.9133.1933.2932.5400268,800-4.7710.4525.953
2019-01-1731.7232.7633.0631.5900589,400-4.7750.425.93
2019-01-1631.9131.932.2131.8400271,700-4.7670.3765.862
2019-01-1532.0231.6732.1731.2400285,500-4.7660.3665.857
2019-01-1431.5931.3131.9231.300200,500-4.7690.3485.838
2019-01-1131.9331.7232.1331.5700163,500-4.7750.3645.9
2019-01-1032.232.0332.2431.6500134,900-4.7550.3345.952
2019-01-0932.0232.2332.431.7800197,300-4.7010.2645.992
2019-01-0831.6431.7931.9331.1700202,800-4.7040.2685.966
2019-01-0731.1331.4531.9430.9400212,100-4.7070.2515.95
2019-01-0430.5131.1231.1730.3800213,900-4.6950.2145.935
2019-01-0330.423030.7929.6200236,500-4.7550.1825.833
2019-01-0229.8530.7530.9429.8400180,700-4.8090.2415.934
2018-12-3130.3130.2330.7629.6800239,000-4.8070.2335.897
2018-12-2830.130.230.733000241,500-4.8090.2215.914
2018-12-2729.4629.9629.9829.0800245,900-4.8070.2145.907
2018-12-2628.9229.9930.0128.3700398,700-4.7830.1635.932
2018-12-2429.0828.9529.8928.8200125,200-4.930.0945.834
2018-12-2129.2229.4429.9929.2200523,000-4.9690.1235.909
2018-12-2030.1129.3130.3328.9600653,900-5.0010.1635.915
2018-12-193130.2331.2629.8200540,400-5.0320.2096.041
2018-12-1831.6830.9931.7530.9900284,900-5.0530.2696.148
2018-12-1731.531.4932.1731.0400269,200-5.0530.2866.226
2018-12-1432.3231.7532.9831.6900294,600-5.0890.336.277
2018-12-1333.232.6833.2332.2600322,100-5.1290.3816.403
2018-12-1233.6433.0633.7433.0500202,000-5.1260.3716.468
2018-12-1134.0633.1234.0633.100347,100-5.1110.3346.497
2018-12-1033.7433.5333.8433.1600233,700-5.1110.336.566
2018-12-0733.4533.8434.2433.2900605,200-5.110.3266.623
2018-12-0633.2533.6234.2532.83001,032,000-5.1560.3986.622
2018-12-0438.1533.6838.233.4700454,700-5.1570.4116.651
2018-12-0338.8438.2739.0938.03001,008,400-5.2960.5297.172
2018-11-3037.9738.2638.2837.5700290,600-5.2990.5147.196
2018-11-2938.4238.0838.9537.1100557,200-5.2980.4887.203
2018-11-2838.3838.7639.2738.1900669,300-5.3020.5147.301
2018-11-2737.8438.3238.4537.8400159,500-5.3230.4537.281
2018-11-2637.8338.1738.3137.4200237,600-5.3050.4177.291
2018-11-2336.9437.3437.6136.790074,800-5.3160.3777.227
2018-11-2136.8837.237.4936.500132,700-5.3220.397.237
2018-11-2037.7236.6538.0336.600205,400-5.320.3777.203
2018-11-1938.3538.1838.4837.7500280,000-5.3630.4297.399
2018-11-1638.2738.4739.1238.0900343,100-5.3910.4667.458
2018-11-1537.4938.6938.7237.2500285,300-5.390.4587.51
2018-11-1438.4737.6638.837.1900163,200-5.3950.4467.423
2018-11-1338.9638.0839.1437.800249,500-5.3880.57.498
2018-11-1239.8539.0239.9738.9700182,500-5.3910.5097.631
2018-11-0939.9839.8340.0839.4500173,700-5.4370.5697.75
2018-11-0840.4940.0540.8839.900263,800-5.4380.5747.804
2018-11-0739.7240.5840.6138.9800292,300-5.4410.597.893
2018-11-0639.6739.6340.1439.2900245,000-5.4610.5887.817
2018-11-0540.0239.8540.2339.4400301,600-5.4580.5697.872
2018-11-0239.4440.0840.1139.440.380323,400-5.4560.557.929
2018-11-0138.6439.1939.638.300492,900-5.460.5767.859
2018-10-3137.6838.4938.9337.4400482,100-5.460.5347.808
2018-10-3036.1837.2337.3136.1600531,500-5.4680.5147.691
2018-10-2937.0936.1937.235.7600603,800-5.4820.4777.596
2018-10-2636.4636.6737.3436.2300627,600-5.4890.4917.684
2018-10-2538.3337.1739.0736.38001,465,500-5.5260.5527.775
2018-10-2445.8637.7447.2834.05004,030,700-5.5260.497.876
2018-10-2348.6948.8649.1147.4300392,400-5.7130.6249.164
2018-10-2249.7549.4250.5149.4200355,100-5.7140.6279.262
2018-10-1950.2849.4850.7849.2300483,200-5.7180.6419.306
2018-10-1850.4150.5350.8250.2200351,100-5.7190.6519.456
2018-10-1749.8750.7350.7549.3700235,000-5.740.7119.517
2018-10-164949.8849.9548.2900425,000-5.7410.7139.466
2018-10-1548.5649.0649.7648.1800844,100-5.770.6669.416
2018-10-1249.3348.6249.3347.4100341,900-5.7740.6769.407
2018-10-1149.748.749.8648.4300329,100-5.7830.659.454
2018-10-1050.3149.8650.8449.7400244,500-5.8360.7189.623
2018-10-0949.8650.3950.8749.8600219,700-5.9490.8339.721
2018-10-0849.2950.1450.249.2900200,500-5.950.8499.735
2018-10-0549.5349.3749.5348.1800218,300-5.9510.8559.69
2018-10-0448.9549.1349.7448.8400168,200-5.9360.9139.704
2018-10-0348.1449.0349.3147.8500132,300-5.9350.9139.735
2018-10-0248.3847.8848.4947.730091,700-5.9330.9029.644
2018-10-0149.9348.6549.9348.50088,100-5.9290.8919.775
2018-09-2849.0849.5449.6749.0800123,100-5.9270.8819.92
2018-09-2749.6849.1949.6849.020098,400-5.9120.9239.924
2018-09-2649.549.750.5949.3200257,000-5.8970.95410.026
2018-09-2549.849.4149.849.2200100,100-5.8990.96110.037
2018-09-2449.1549.5349.8348.3500253,600-5.8860.93610.095
2018-09-2149.549.1849.6949.0200346,000-5.8740.91710.098
2018-09-2049.0849.449.7348.900159,200-5.8580.88710.17
2018-09-1947.7148.8148.8447.6600233,700-5.860.87610.143
2018-09-1847.1447.6647.947.1400233,000-5.8570.8910.047
2018-09-1748.6147.2948.6147.1800151,200-5.8560.89410.047
2018-09-1448.4748.6948.8148.4700107,000-5.8620.90510.265
2018-09-1349.2448.4749.2948.420095,400-5.8560.94110.284
2018-09-1249.449.0349.448.7900350,200-5.8530.91710.401
2018-09-1149.1349.3749.548.9400326,000-5.8530.9210.491
2018-09-1049.7749.2149.8249.0300259,600-5.8430.88710.519
2018-09-0749.749.5849.7549.2100243,200-5.8410.87810.614
2018-09-0649.9549.6850.1649.6500119,400-5.8360.86110.675
2018-09-0550.2449.9750.3849.4800135,800-5.8360.86110.76
2018-09-0450.4650.2550.9150.1400111,900-5.8390.88410.847
2018-08-3149.4850.4750.5649.4300388,600-5.840.89810.925
2018-08-3049.5449.5749.7749.30094,000-5.790.94710.859
2018-08-2949.5349.6349.8449.200129,500-5.7910.9510.918
2018-08-2850.0349.5350.0349.3400184,000-5.7930.95510.956
2018-08-2750.2949.9150.4249.750098,300-5.7960.96511.058
2018-08-2449.9850.0950.3649.9500116,200-5.7590.89211.135
2018-08-2350.2449.8950.5649.8500168,500-5.7580.89511.157
2018-08-2250.3350.2650.4450.0500131,000-5.7150.83311.255
2018-08-2150.350.4450.9250.300125,000-5.7140.83111.329
2018-08-2051.250.2851.2150.2800176,400-5.7170.84611.358
2018-08-1750.7751.0451.2250.7200202,800-5.7170.84611.51
2018-08-1649.9751.0151.0949.8100175,900-5.7090.86311.558
2018-08-1550.0149.7850.3349.4300214,200-5.7150.86711.44
2018-08-1449.8750.150.4249.8100241,200-5.7170.86911.537
2018-08-1350.1349.6250.1349.400176,000-5.7190.87911.522


Copyright (c) 2005 - 2019 by Lukasz Tomicki