NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	17.340	17.340	17.230	17.270	16.231	5,989
2024-05-27	17.030	17.230	17.030	17.120	16.090	522
2024-05-24	17.270	17.290	17.220	17.230	16.193	16,951
2024-05-23	17.330	17.330	17.120	17.180	16.146	15,927
2024-05-22	17.360	17.390	17.260	17.380	16.334	4,481
2024-05-21	17.240	17.440	17.200	17.440	16.390	3,924
2024-05-17	17.250	17.310	17.220	17.310	16.268	7,516
2024-05-16	17.270	17.370	17.220	17.260	16.221	14,195
2024-05-15	17.390	17.390	17.060	17.220	16.184	72,567
2024-05-14	17.560	17.590	17.410	17.440	16.390	4,549
2024-05-13	17.220	17.390	17.220	17.390	16.343	9,115
2024-05-10	17.440	17.440	17.080	17.080	16.052	15,344
2024-05-09	17.480	17.570	17.480	17.520	16.466	1,563
2024-05-08	17.570	17.580	17.450	17.580	16.522	7,273
2024-05-07	17.680	17.680	17.520	17.620	16.560	30,494
2024-05-06	17.490	17.520	17.360	17.510	16.456	15,894
2024-05-03	17.530	17.560	17.320	17.320	16.278	5,479
2024-05-02	17.050	17.350	17.050	17.330	16.287	20,417
2024-05-01	17.240	17.240	16.960	16.990	15.967	9,395
2024-04-30	17.500	17.500	17.350	17.350	16.306	12,083
2024-04-29	17.770	17.770	17.620	17.700	16.635	14,500
2024-04-26	17.700	17.880	17.650	17.650	16.588	8,870
2024-04-25	17.630	17.730	17.390	17.630	16.569	8,505
2024-04-24	17.730	17.870	17.720	17.790	16.719	12,757
2024-04-23	17.740	17.770	17.660	17.660	16.597	9,792
2024-04-22	17.660	17.810	17.630	17.720	16.654	19,368
2024-04-19	17.870	18.060	17.770	17.770	16.701	19,457
2024-04-18	17.850	18.010	17.780	18.000	16.917	28,086
2024-04-17	17.860	17.860	17.650	17.810	16.738	58,580
2024-04-16	17.490	17.630	17.280	17.520	16.466	18,593
2024-04-15	17.640	17.640	17.410	17.510	16.456	65,468
2024-04-12	17.350	17.430	17.210	17.310	16.268	48,892
2024-04-11	17.210	17.370	17.080	17.310	16.268	94,943
2024-04-10	16.870	16.910	16.690	16.740	15.733	114,588
2024-04-09	17.560	17.560	16.900	17.080	16.052	37,221
2024-04-08	16.820	16.940	16.770	16.940	15.920	10,810
2024-04-05	16.760	16.880	16.710	16.720	15.714	36,083
2024-04-04	17.030	17.060	16.730	16.760	15.751	59,557
2024-04-03	17.050	17.120	17.000	17.000	15.977	20,767
2024-04-02	17.310	17.310	17.050	17.120	16.090	24,695
2024-04-01	17.580	17.580	17.250	17.410	16.362	47,635
2024-03-28	17.800	17.800	17.590	17.690	16.625	33,030
2024-03-27	17.500	17.720	17.420	17.720	16.654	25,198
2024-03-26	17.500	17.560	17.390	17.430	16.381	43,744
2024-03-25	17.730	17.950	17.480	17.650	16.588	39,523
2024-03-22	17.680	17.890	17.240	17.650	16.588	265,648
2024-03-21	18.890	19.160	18.790	18.980	17.838	50,107
2024-03-20	18.800	18.870	18.640	18.870	17.734	19,714
2024-03-19	18.550	18.810	18.510	18.810	17.678	8,108
2024-03-18	18.680	18.730	18.540	18.590	17.471	20,453
2024-03-15	18.980	18.980	18.710	18.740	17.612	23,062
2024-03-14	19.200	19.250	18.870	18.890	17.753	7,811
2024-03-13	18.970	19.180	18.930	19.090	17.941	48,141
2024-03-12	18.950	19.010	18.770	18.880	17.744	3,863
2024-03-11	18.840	19.130	18.840	19.040	17.894	15,949
2024-03-08	18.380	18.660	18.380	18.660	17.537	17,767
2024-03-07	18.470	18.520	18.430	18.490	17.377	13,359
2024-03-06	18.740	18.750	18.330	18.390	17.283	13,386
2024-03-05	18.580	18.650	18.480	18.520	17.405	22,217
2024-03-04	19.000	19.020	18.670	18.760	17.631	49,455

← NewerPage 11 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.