NIKE CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	15.750	15.810	15.560	15.560	14.681	23,221
2024-08-21	15.690	15.740	15.570	15.720	14.832	20,772
2024-08-20	15.690	15.690	15.470	15.630	14.747	32,264
2024-08-19	15.610	15.700	15.540	15.590	14.709	58,066
2024-08-16	15.500	15.690	15.430	15.560	14.681	52,260
2024-08-15	15.300	15.500	15.090	15.420	14.549	193,338
2024-08-14	14.520	14.770	14.480	14.710	13.879	30,889
2024-08-13	14.020	14.760	14.020	14.680	13.850	110,506
2024-08-12	13.930	14.020	13.870	13.930	13.143	26,531
2024-08-09	13.900	13.930	13.740	13.900	13.115	20,093
2024-08-08	13.750	13.880	13.670	13.870	13.086	32,845
2024-08-07	13.670	13.870	13.570	13.600	12.832	59,164
2024-08-06	13.340	13.710	13.340	13.600	12.832	107,955
2024-08-02	13.560	13.850	13.440	13.820	13.039	30,661
2024-08-01	14.040	14.040	13.700	13.790	13.011	55,726
2024-07-31	13.990	14.110	13.850	14.000	13.209	101,679
2024-07-30	13.830	13.930	13.770	13.910	13.124	65,636
2024-07-29	13.610	13.830	13.570	13.780	13.001	22,150
2024-07-26	13.530	13.620	13.470	13.590	12.822	26,031
2024-07-25	13.430	13.540	13.270	13.390	12.633	54,446
2024-07-24	13.680	13.730	13.320	13.330	12.577	90,567
2024-07-23	14.030	14.030	13.730	13.750	12.973	72,017
2024-07-22	13.730	14.100	13.700	14.040	13.247	98,037
2024-07-19	13.590	13.630	13.460	13.630	12.860	45,479
2024-07-18	13.700	13.820	13.550	13.570	12.803	43,616
2024-07-17	13.610	13.730	13.590	13.710	12.935	46,031
2024-07-16	13.440	13.660	13.430	13.650	12.879	51,860
2024-07-15	13.720	13.720	13.350	13.360	12.605	128,733
2024-07-12	13.820	13.870	13.730	13.770	12.992	39,045
2024-07-11	13.640	13.820	13.640	13.760	12.982	93,562
2024-07-10	13.560	13.620	13.420	13.620	12.850	78,490
2024-07-09	13.770	13.900	13.580	13.580	12.813	176,847
2024-07-08	14.170	14.170	13.700	13.730	12.954	164,621
2024-07-05	14.160	14.250	14.020	14.160	13.360	82,926
2024-07-04	14.390	14.390	14.130	14.280	13.473	28,157
2024-07-03	14.240	14.300	14.090	14.300	13.492	62,650
2024-07-02	14.440	14.460	14.150	14.290	13.483	109,561
2024-06-28	14.510	14.820	14.000	14.160	13.360	444,419
2024-06-27	17.660	17.740	17.530	17.670	16.672	42,653
2024-06-26	17.740	17.740	17.490	17.640	16.643	37,600
2024-06-25	18.180	18.180	17.740	17.770	16.766	18,432
2024-06-24	18.220	18.350	18.150	18.240	17.209	33,418
2024-06-21	17.930	18.210	17.880	18.210	17.181	22,560
2024-06-20	17.690	17.950	17.590	17.940	16.926	10,589
2024-06-19	18.030	18.030	17.610	18.020	17.002	2,701
2024-06-18	17.710	17.840	17.680	17.780	16.775	5,409
2024-06-17	17.370	17.830	17.320	17.830	16.822	13,067
2024-06-14	17.650	17.650	17.500	17.540	16.549	12,770
2024-06-13	17.610	17.680	17.590	17.680	16.681	8,377
2024-06-12	18.000	18.000	17.580	17.580	16.587	142
2024-06-11	17.990	18.000	17.760	18.000	16.983	2,390
2024-06-10	18.030	18.110	17.970	18.000	16.983	7,626
2024-06-07	17.920	18.350	17.920	18.130	17.106	13,210
2024-06-06	17.790	18.120	17.650	17.980	16.964	18,442
2024-06-05	17.830	17.860	17.610	17.700	16.700	14,131
2024-06-04	17.790	17.830	17.530	17.790	16.785	24,212
2024-06-03	17.810	17.850	17.670	17.730	16.728	5,182
2024-05-31	17.490	17.810	17.490	17.810	16.738	7,125
2024-05-30	17.290	17.600	17.260	17.510	16.456	12,154
2024-05-29	17.270	17.350	17.170	17.170	16.137	4,395

← NewerPage 10 of 18 · 1,062 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0748 USD
2026-06-01	0.0760 USD
2026-03-02	0.0755 USD
2025-12-01	0.0729 USD
2025-09-02	0.0740 USD
2025-06-02	0.0730 USD
2025-03-03	0.0734 USD
2024-12-02	0.0761 USD
2024-09-03	0.0688 USD
2024-06-03	0.0694 USD
2024-03-01	0.0694 USD
2023-12-01	0.0680 USD
2023-09-01	0.0637 USD
2023-06-02	0.0632 USD
2023-03-03	0.0644 USD
2022-12-02	0.0656 USD
2022-09-02	0.0609 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.