The Bank of N.T. Butterfield & Son Limited (NTB)     Sec: Financial Services Ind: Banks - Global
Peak: -99.88%   12m: 9.65%   6m: 3.43%   ytd: 20.15%   div: 4.91%   beta: 1.184   alpha: -0.023   s: 3.639 (99.49)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-1135.3635.8335.8335.1800131,4421.184-0.0233.639
2019-12-1034.835.3535.3834.5800299,9431.184-0.0223.623
2019-12-0934.7434.7635.0534.7300152,8401.177-0.043.602
2019-12-0635.213535.6134.9900182,9701.176-0.0393.62
2019-12-0534.9634.8835.3134.8600141,4751.178-0.0363.621
2019-12-0434.6234.9535.3834.600179,5381.178-0.0353.632
2019-12-0334.334.5234.5834.0100113,5841.177-0.0363.618
2019-12-0234.5934.6534.9734.4800107,5811.175-0.0223.631
2019-11-2934.4934.5534.8334.490059,2361.177-0.0343.633
2019-11-2735.1634.8235.1934.7400100,4521.179-0.0423.653
2019-11-2634.8535.0735.3134.7900175,8541.18-0.0413.673
2019-11-2534.3634.9535.0934.3600167,9401.18-0.0393.674
2019-11-2233.8134.334.4933.8100140,8831.178-0.0473.649
2019-11-2133.7433.6533.9233.3700155,3671.175-0.0593.624
2019-11-2033.5733.6833.8933.3600180,1081.175-0.0583.633
2019-11-1933.633.7533.9233.400105,1701.174-0.0633.643
2019-11-1833.3333.5833.633.0800109,3781.173-0.0563.642
2019-11-1533.4933.4933.7633.100128,5921.173-0.0553.644
2019-11-1433.0333.2333.4533.0300118,5001.174-0.0563.638
2019-11-1333.2733.2533.3932.7300235,3001.172-0.0373.646
2019-11-1233.633.6433.9233.4200173,1581.172-0.0263.673
2019-11-1133.8333.6533.933.2600184,3001.175-0.0213.681
2019-11-0834.0434.1934.3633.900132,8001.174-0.0163.715
2019-11-0734.0334.1834.353400214,7001.164-0.0233.722
2019-11-0634.0733.8334.6933.800343,6301.162-0.0163.711
2019-11-0533.4634.0534.2633.4600180,5811.161-0.0083.729
2019-11-0432.9733.4633.5932.900145,4821.161-0.0123.706
2019-11-0132.6232.6632.8432.530.440233,5001.157-0.0143.67
2019-10-3132.8532.5133.0132.120023,450,0001.158-0.0093.669
2019-10-3033.332.933.3832.600242,7001.158-0.0063.698
2019-10-2932.5633.233.2132.3700191,9001.159-0.0043.721
2019-10-2831.8232.7832.931.8200438,8001.159-0.0093.705
2019-10-2530.5831.5931.8330.3900556,9001.155-0.0153.647
2019-10-2430.5230.6331.0930.5100310,0001.152-0.0293.599
2019-10-2329.6930.5230.9129.6900207,0001.152-0.0313.6
2019-10-2230.4330.413130.2800147,7001.152-0.0313.6
2019-10-2130.6930.5830.9830.5500212,2001.152-0.0313.616
2019-10-1829.9630.2630.4429.9600108,1001.15-0.0363.604
2019-10-1729.7830.1830.2429.7600173,7001.151-0.0393.606
2019-10-1629.729.8130.5829.6300118,3001.151-0.0413.591
2019-10-1529.5629.6529.8729.1500114,9001.151-0.0443.588
2019-10-1428.9929.5129.5528.8300106,3001.152-0.0413.587
2019-10-1128.4229.2729.7228.4200153,5001.147-0.0373.579
2019-10-1027.7828.1128.4527.7800274,2001.141-0.0483.515
2019-10-0927.427.6127.7827.1800218,2001.139-0.053.491
2019-10-0827.3127.3527.5727.0400162,7001.139-0.0473.481
2019-10-0727.3327.7728.0527.0900170,0001.141-0.0453.515
2019-10-0427.9727.328.0126.7700185,9001.142-0.0473.492
2019-10-0327.5427.9928.1127.3500154,8001.153-0.0323.542
2019-10-0227.6627.728.0327.3500183,9001.154-0.033.531
2019-10-0129.5927.7829.7527.700470,4001.155-0.0283.543
2019-09-3029.3829.2429.4928.8600347,5001.145-0.0153.641
2019-09-2729.7429.3330.2129.2700130,3001.145-0.0153.653
2019-09-2630.6829.6430.7729.600121,7001.143-0.013.679
2019-09-2530.8530.831.1330.3800182,2001.140.0073.756
2019-09-2430.7830.9831.2530.6500366,2001.140.0093.774
2019-09-2330.2130.9731.0430.1500263,9001.135-0.0073.781
2019-09-2031.0430.5231.3830.3200298,0001.135-0.0123.761
2019-09-1931.4431.0131.943100440,8001.134-0.0113.798
2019-09-1830.0131.5231.6729.9200492,100-5.2662.8133.836
2019-09-1730.3730.2530.3729.700111,600-3.7782.7353.767
2019-09-1630.7130.6531.1330.5400172,500-4.5790.1983.799
2019-09-1330.8931.0931.4730.6600177,300-4.5820.2093.833
2019-09-1230.3230.6330.8130.0200250,000-4.5830.2123.813
2019-09-1130.1630.6130.6329.6100171,900-4.5830.2163.819
2019-09-1029.0129.9830.0828.9400277,700-4.5850.2073.788
2019-09-0927.828.8428.9527.7100145,500-4.5830.1963.723
2019-09-0627.8427.5927.9527.4300121,500-4.5830.1953.649
2019-09-0527.3427.9328.0827.1300144,500-4.5830.23.68
2019-09-0427.0526.8627.1126.5400176,800-4.5880.1993.615
2019-09-0326.8926.7527.1926.400226,200-4.5910.183.615
2019-08-3027.7327.192827.0900131,200-4.5980.2093.653
2019-08-2927.0927.6127.6327.0900221,600-4.5980.2193.688
2019-08-2826.9326.8727.3926.7700163,500-4.6040.2133.646
2019-08-2726.9427.1327.3226.8800334,000-4.6040.2033.672
2019-08-2626.8726.822726.5300296,300-4.6050.2073.657
2019-08-2327.1926.6527.3526.5300361,500-4.6080.1973.653
2019-08-2227.3527.3427.5927.2100235,700-4.6620.2523.708
2019-08-2126.8127.1827.426.700274,100-4.6630.2643.705
2019-08-202726.6627.3326.600205,700-4.6640.2663.675
2019-08-1927.052727.3926.900169,000-4.6710.3013.707
2019-08-1626.2926.726.8726.2900265,900-4.6620.2523.693
2019-08-1526.3126.0926.4425.9500499,300-4.6720.2313.657
2019-08-1425.7926.2326.3625.7300424,900-4.6250.173.674
2019-08-1326.7526.5627.3126.4700175,100-4.6740.213.705
2019-08-1227.3826.8827.6826.8700146,600-4.6780.1983.735
2019-08-0928.1427.7628.2527.6800332,400-4.6970.2423.805
2019-08-0828.0828.2328.4827.9900312,700-4.6990.2453.845
2019-08-0727.4127.7727.7927.3400311,300-4.7090.2393.822
2019-08-0627.9427.9328.1427.1500280,100-4.7010.223.841
2019-08-0528.4627.7628.4627.3700200,900-4.6960.1753.837
2019-08-0229.3128.9129.4728.70.440247,300-4.7740.2513.925
2019-08-0130.4529.373129.1800266,800-4.7780.2923.965
2019-07-3130.530.5630.7830.2800226,400-4.7910.3324.053
2019-07-3030.3130.5130.6330.0400390,200-4.7860.3254.059
2019-07-2931.630.6731.8230.6500164,300-4.7830.3194.078
2019-07-2631.7431.6831.7931.4300300,600-4.7860.3374.154
2019-07-2532.2731.4532.4131.2800368,000-4.7680.294.148
2019-07-2432.3732.4133.4132.2400340,700-4.7750.3124.22
2019-07-2332.3732.432.5631.600271,700-4.7680.2874.228
2019-07-2232.2232.1332.2631.6900122,400-4.7690.2864.22
2019-07-1932.0732.3632.6932.0700143,000-4.7670.284.244
2019-07-1831.7932.1232.1331.700155,900-4.770.2864.238
2019-07-1732.3831.7932.4731.7600212,800-4.7620.264.225
2019-07-1632.4232.4932.9232.2100176,500-4.770.284.281
2019-07-1533.132.4533.1132.3200126,700-4.7720.2854.288
2019-07-1233.0533.0333.1932.8900302,900-4.770.3064.335
2019-07-1132.4932.932.9932.1400177,300-4.7660.2864.336
2019-07-1032.8932.4133.1532.3700237,500-4.7660.294.312
2019-07-0932.3632.8233.1132.0900601,300-4.7630.3014.35
2019-07-0832.9532.6632.9732.2700237,100-4.7630.2994.348
2019-07-0533.1833.3133.6133.1200257,700-4.7680.3194.401
2019-07-0332.9333.0133.2532.9100138,400-4.7670.3144.391
2019-07-0232.8432.8633.1732.1300267,500-4.7660.3174.392
2019-07-0132.7433.0633.3732.2300596,500-4.7660.3134.415
2019-06-2834.1233.0234.5632.98001,744,300-4.760.324.422
2019-06-2733.8633.8734.233.800448,500-4.7520.3314.49
2019-06-2634.1633.8734.3333.7400156,300-4.7430.3034.5
2019-06-2534.6934.0134.6933.8400443,500-4.7440.3114.52
2019-06-2435.1534.6335.4934.6200220,600-4.7560.3474.572
2019-06-2135.2135.2235.4934.9100202,400-4.7580.3534.621
2019-06-2035.935.4735.935.180097,800-4.7610.3614.649
2019-06-1935.7935.7236.3835.580077,300-4.7610.3394.676
2019-06-1835.4135.636.435.3400126,300-4.7540.3554.68
2019-06-1735.3435.3735.5935.100121,200-4.7560.3464.676
2019-06-1435.2335.335.3734.7200143,900-4.7550.3614.682
2019-06-1335.1235.2135.3934.7400139,600-4.7510.3494.687
2019-06-1234.6134.935.0434.5400123,800-4.740.3144.678
2019-06-1134.7634.6435.0334.3700184,500-4.7280.3464.672
2019-06-1033.3334.4434.4833.3300167,800-4.6760.2864.669
2019-06-0733.3233.1233.5432.9300192,000-4.6730.2644.589
2019-06-0634.333.3334.33300214,500-4.6750.2524.615
2019-06-0534.2634.434.5533.800142,700-4.6750.2634.701
2019-06-0433.4934.2734.3333.4500170,700-4.6750.2574.703
2019-06-0332.2333.0433.4932.2300176,400-4.6980.2344.628
2019-05-3132.7732.132.9231.7700706,400-4.6960.2284.572
2019-05-3034.433.4834.6133.3300141,000-4.7190.274.682
2019-05-2934.0734.4434.6934.0300132,100-4.7010.2414.761
2019-05-2835.1734.4635.3934.4500106,000-4.710.2624.774
2019-05-2435.1135.5235.5935.110062,400-4.7130.2664.86
2019-05-2335.7634.935.7634.700130,900-4.7150.2684.829
2019-05-2236.9536.1136.9836.080091,900-4.7330.2964.925
2019-05-2137.2437.1637.4537.0100145,900-4.7330.3225.01
2019-05-2036.2236.973736.0300132,900-4.730.2955.009
2019-05-1737.2336.2237.3836.0800219,300-4.7390.3174.971
2019-05-1637.3737.7138.3237.3700147,500-4.7320.3095.087
2019-05-1537.5837.1937.7137.0700132,200-4.730.3085.064
2019-05-1437.3637.8638.0437.250089,400-4.7250.295.123
2019-05-1337.4337.4137.7337.1100204,700-4.7280.2695.106
2019-05-1037.8737.9738.0937.420095,500-4.7770.3285.158
2019-05-0937.4838.0538.1837.40080,300-4.7790.3295.177
2019-05-0837.8537.8938.737.60099,900-4.7810.3325.18
2019-05-0738.5537.8638.7437.5600187,100-4.7780.3255.192
2019-05-0638.6938.9539.1338.4600135,500-4.8070.3765.281
2019-05-0338.9939.3539.5238.80.440146,400-4.8090.45.323
2019-05-0238.1338.7238.9538.1300143,500-4.8120.3875.294
2019-05-0138.4738.1338.5237.5300158,200-4.8130.3955.267
2019-04-3038.7238.4938.9138.3600151,400-4.8270.4275.307
2019-04-2938.2738.5238.8637.8900371,200-4.830.435.324
2019-04-2637.9438.3938.4737.5500189,300-4.8320.4285.329
2019-04-2536.5437.7737.8736.0600173,700-4.830.4115.3
2019-04-2436.0235.8836.0535.5400312,800-4.8250.4325.176
2019-04-2335.1836.0936.0935.0400160,200-4.8310.4465.206
2019-04-2235.2735.1835.5434.990069,700-4.8120.3875.152
2019-04-1835.7235.4836.0135.3200115,900-4.8090.4045.189
2019-04-1736.5735.9336.6635.9100128,900-4.7980.3835.237
2019-04-1635.7536.4236.4835.700107,000-4.7850.3615.288
2019-04-1536.335.636.435.1400112,100-4.7860.3715.241
2019-04-1235.736.2536.3335.3400112,000-4.7870.3755.305
2019-04-1135.5835.4736.1835.350087,900-4.7880.3625.26
2019-04-1034.7335.5735.6734.4200117,700-4.7880.3645.283
2019-04-0935.2334.7335.7634.6600175,800-4.7860.375.232
2019-04-0835.1935.3435.5135.110093,600-4.7910.3815.295
2019-04-0534.9635.3135.7934.7300178,100-4.7910.3825.307
2019-04-0434.9635.0335.3634.9300107,500-4.7850.3935.3
2019-04-0334.8435.0535.2134.6800128,200-4.7640.3575.317
2019-04-0235.1234.4235.2434.2400153,500-4.7650.3695.281
2019-04-0134.9135.3335.4234.7400173,200-4.7660.3715.369
2019-03-2934.2934.534.6533.8800225,500-4.7720.3445.318
2019-03-2833.7634.0434.2333.500118,000-4.7770.3375.295
2019-03-2733.3533.7233.8433.1100116,000-4.7730.3215.284
2019-03-2632.6933.5533.5732.4900173,500-4.7770.3415.285
2019-03-2532.0432.5532.7931.8100624,900-4.780.3295.216
2019-03-2234.0632.0434.4332.0200587,700-4.7810.3295.187
2019-03-2135.0434.5835.4334.4900159,900-4.8330.3865.417
2019-03-2036.0535.3736.4135.3600389,700-4.8320.3765.498
2019-03-1936.7436.137.0736.0200181,100-4.8320.3995.573
2019-03-1836.3136.5636.8836.2800162,700-4.8330.4055.627
2019-03-1536.4736.2836.8936.1200407,800-4.8330.4045.62
2019-03-1435.736.2636.4235.700132,200-4.8320.3945.635
2019-03-1335.5835.7335.8635.2700399,700-4.8330.3975.607
2019-03-1236.0535.6436.4935.6100235,100-4.830.45.616
2019-03-1135.3436.0536.4835.100429,400-4.830.3985.667
2019-03-0835.4535.3435.935.1600357,400-4.8370.3635.623
2019-03-0736.3635.7236.3635.6400201,300-4.8370.3625.671
2019-03-0637.7536.5237.7536.5200182,400-4.8460.3945.756
2019-03-0538.0237.8438.4637.6300199,600-4.8540.4085.881
2019-03-0438.2438.1238.7537.7400667,100-4.7670.4735.921
2019-03-0138.7238.2938.8337.750.440259,800-4.7580.4565.952
2019-02-2837.7838.7539.1837.5800629,600-4.7570.4446.007
2019-02-2737.9537.7838.4637.600362,200-4.7570.4415.944
2019-02-2638.4938.1738.7837.9100213,900-4.7540.4345.994
2019-02-2539.5338.8739.7738.8700413,100-4.7420.4136.069
2019-02-2239.2639.2239.839.1100310,200-4.740.4246.116
2019-02-2138.753939.338.3500609,400-4.7330.3956.115
2019-02-2034.8539.139.434.7700716,900-4.7380.4226.141
2019-02-193434.2634.713400354,900-4.7360.4315.739
2019-02-1533.7334.2134.2833.5900191,700-4.7350.4225.751
2019-02-1433.5533.4333.733.3600146,000-4.7370.395.697
2019-02-1333.6933.9334.0433.6900103,700-4.740.3985.76
2019-02-1233.4733.6633.7633.2600335,000-4.7420.4025.752
2019-02-1133.0833.1633.4832.8900309,000-4.7480.3815.723
2019-02-0833.3132.9533.5732.8800144,800-4.7480.3875.72
2019-02-0733.1133.2933.5333.0800241,600-4.7470.3965.77
2019-02-0633.0533.2233.3632.9200235,300-4.7570.425.78
2019-02-0533.5233.1633.8233.1300174,500-4.7580.4245.792
2019-02-0433.5333.4833.8733.3700233,000-4.7510.4015.841
2019-02-0133.5233.533.9333.4500212,800-4.750.3895.861
2019-01-3133.9433.3434.1633.1800226,600-4.7490.3985.864
2019-01-3034.5234.1934.6833.8500257,300-4.7510.3955.963
2019-01-2934.0434.4734.8234.0400185,600-4.7490.3526.009
2019-01-2833.5233.9734.0633.1700219,100-4.750.3535.979
2019-01-2533.2933.8133.9333.0300212,900-4.7530.3945.982
2019-01-2432.6333.0233.2832.5800205,500-4.7550.3845.924
2019-01-2332.5332.6832.9632.400240,200-4.7550.3825.908
2019-01-2232.5432.532.8532.0900187,000-4.7490.4115.91
2019-01-1832.4732.7432.8532.1100268,800-4.7710.4525.953
2019-01-1731.332.3232.6231.1700589,400-4.7750.425.93
2019-01-1631.4931.4831.7831.4100271,700-4.7670.3765.862
2019-01-1531.5931.2531.7430.8200285,500-4.7660.3665.857
2019-01-1431.1730.8931.530.8800200,500-4.7690.3485.838
2019-01-1131.5131.331.7131.1400163,500-4.7750.3645.9
2019-01-1031.7731.631.8131.2300134,900-4.7550.3345.952
2019-01-0931.5931.831.9631.3500197,300-4.7010.2645.992
2019-01-0831.2231.3631.5130.7500202,800-4.7040.2685.966
2019-01-0730.7231.0331.5230.5300212,100-4.7070.2515.95
2019-01-0430.1130.7130.7529.9700213,900-4.6950.2145.935
2019-01-0330.0129.630.3829.2200236,500-4.7550.1825.833
2019-01-0229.4530.3430.5329.4400180,700-4.8090.2415.934
2018-12-3129.9129.8230.3529.2800239,000-4.8070.2335.897
2018-12-2829.729.7930.3229.600241,500-4.8090.2215.914
2018-12-2729.0729.5629.5828.6900245,900-4.8070.2145.907
2018-12-2628.5429.5929.6127.9900398,700-4.7830.1635.932
2018-12-2428.6928.5729.4928.4300125,200-4.930.0945.834
2018-12-2128.8329.0429.5928.8300523,000-4.9690.1235.909
2018-12-2029.7128.9229.9328.5800653,900-5.0010.1635.915
2018-12-1930.5829.8230.8429.4200540,400-5.0320.2096.041
2018-12-1831.2630.5731.3330.5700284,900-5.0530.2696.148
2018-12-1731.0831.0731.7430.6300269,200-5.0530.2866.226
2018-12-1431.8931.3332.5431.2700294,600-5.0890.336.277
2018-12-1332.7632.2532.7931.8300322,100-5.1290.3816.403
2018-12-1233.1932.6233.2932.6100202,000-5.1260.3716.468
2018-12-1133.6132.6833.6132.6600347,100-5.1110.3346.497
2018-12-1033.2933.0833.3932.7100233,700-5.1110.336.566
2018-12-073333.3933.7832.8500605,200-5.110.3266.623
2018-12-0632.8133.1733.7932.39001,032,000-5.1560.3986.622
2018-12-0437.6433.2337.6933.0200454,700-5.1570.4116.651
2018-12-0338.3237.7638.5637.53001,008,400-5.2960.5297.172
2018-11-3037.4637.7537.7737.0700290,600-5.2990.5147.196
2018-11-2937.9137.5738.4336.6100557,200-5.2980.4887.203
2018-11-2837.8738.2438.7437.6800669,300-5.3020.5147.301
2018-11-2737.3437.8137.9437.3400159,500-5.3230.4537.281
2018-11-2637.3337.6637.7936.9200237,600-5.3050.4177.291
2018-11-2336.4436.8437.1136.30074,800-5.3160.3777.227
2018-11-2136.3936.736.9936.0100132,700-5.3220.397.237
2018-11-2037.2136.1637.5336.1100205,400-5.320.3777.203
2018-11-1937.8437.6737.9637.2400280,000-5.3630.4297.399
2018-11-1637.7637.9638.5937.5800343,100-5.3910.4667.458
2018-11-1536.9938.1738.236.7600285,300-5.390.4587.51
2018-11-1437.9637.1638.2836.6900163,200-5.3950.4467.423
2018-11-1338.4437.5738.6237.300249,500-5.3880.57.498
2018-11-1239.3238.539.4438.4500182,500-5.3910.5097.631
2018-11-0939.4539.339.5438.9300173,700-5.4370.5697.75
2018-11-0839.9539.5240.3339.3600263,800-5.4380.5747.804
2018-11-0739.1940.0440.0738.4600292,300-5.4410.597.893
2018-11-0639.1439.139.638.7600245,000-5.4610.5887.817
2018-11-0539.4939.3239.738.9200301,600-5.4580.5697.872
2018-11-0238.9239.5439.5738.920.380323,400-5.4560.557.929
2018-11-0138.1238.6739.0737.7900492,900-5.460.5767.859
2018-10-3137.1837.9738.4136.9400482,100-5.460.5347.808
2018-10-3035.736.7436.8135.6800531,500-5.4680.5147.691
2018-10-2936.635.7136.735.2900603,800-5.4820.4777.596
2018-10-2635.9736.1836.8435.7500627,600-5.4890.4917.684
2018-10-2537.8236.6738.5535.9001,465,500-5.5260.5527.775
2018-10-2445.2537.2446.6533.6004,030,700-5.5260.497.876
2018-10-2348.0448.2148.4546.7900392,400-5.7130.6249.164
2018-10-2249.0848.7649.8448.7600355,100-5.7140.6279.262
2018-10-1949.6148.8250.148.5700483,200-5.7180.6419.306
2018-10-1849.7349.8650.1449.5400351,100-5.7190.6519.456
2018-10-1749.2150.0550.0748.7200235,000-5.740.7119.517
2018-10-1648.3549.2149.2847.6400425,000-5.7410.7139.466
2018-10-1547.9148.449.0947.5400844,100-5.770.6669.416
2018-10-1248.6747.9748.6746.7700341,900-5.7740.6769.407
2018-10-1149.0448.0549.247.7800329,100-5.7830.659.454
2018-10-1049.6449.250.1649.0700244,500-5.8360.7189.623
2018-10-0949.249.7150.249.200219,700-5.9490.8339.721
2018-10-0848.6349.4749.5348.6300200,500-5.950.8499.735
2018-10-0548.8748.7148.8747.5400218,300-5.9510.8559.69
2018-10-0448.348.4749.0748.1900168,200-5.9360.9139.704


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC