NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	19.500	19.500	19.170	19.190	18.035	10,736
2024-02-29	19.840	19.840	19.560	19.580	18.336	25,329
2024-02-28	19.700	19.830	19.660	19.660	18.411	1,874
2024-02-27	19.860	19.860	19.600	19.810	18.552	4,619
2024-02-26	19.950	19.950	19.570	19.700	18.449	7,970
2024-02-23	19.730	20.050	19.730	19.900	18.636	10,468
2024-02-22	19.720	19.780	19.630	19.780	18.524	8,440
2024-02-21	19.560	19.850	19.520	19.820	18.561	15,828
2024-02-20	19.340	19.500	19.260	19.460	18.224	12,616
2024-02-16	19.650	19.650	19.160	19.510	18.271	14,018
2024-02-15	20.210	20.220	19.990	19.990	18.720	6,565
2024-02-14	19.830	20.050	19.740	20.050	18.777	4,384
2024-02-13	19.800	19.830	19.700	19.770	18.514	7,738
2024-02-12	19.850	20.240	19.850	20.180	18.898	103,712
2024-02-09	19.610	19.750	19.470	19.700	18.449	7,724
2024-02-08	19.740	19.770	19.420	19.570	18.327	7,315
2024-02-07	19.480	19.650	19.420	19.540	18.299	14,148
2024-02-06	18.830	19.350	18.830	19.350	18.121	5,145
2024-02-05	19.060	19.060	18.670	18.800	17.606	13,428
2024-02-02	19.000	19.100	18.790	18.990	17.784	10,627
2024-02-01	19.250	19.260	18.960	19.200	17.981	6,982
2024-01-31	19.510	19.580	19.100	19.170	17.952	10,152
2024-01-30	19.620	19.660	19.450	19.660	18.411	10,557
2024-01-29	19.340	19.600	19.270	19.600	18.355	17,365
2024-01-26	19.340	19.460	19.340	19.350	18.121	9,401
2024-01-25	19.140	19.140	18.940	18.960	17.756	20,712
2024-01-24	19.240	19.240	19.000	19.040	17.831	8,802
2024-01-23	19.210	19.230	19.120	19.200	17.981	6,162
2024-01-22	19.270	19.270	18.870	18.970	17.765	9,290
2024-01-19	18.950	19.250	18.950	19.220	17.999	4,880
2024-01-18	18.940	19.070	18.880	19.050	17.840	9,794
2024-01-17	19.100	19.100	18.940	19.040	17.831	8,067
2024-01-16	19.700	19.700	19.140	19.210	17.990	22,386
2024-01-15	20.020	20.020	19.620	20.000	18.730	1,359
2024-01-12	20.070	20.070	19.800	19.860	18.599	6,300
2024-01-11	19.650	20.020	19.600	20.020	18.748	13,285
2024-01-10	19.350	19.610	19.330	19.610	18.364	56,127
2024-01-09	19.460	19.460	19.350	19.410	18.177	8,991
2024-01-08	19.320	19.570	19.240	19.570	18.327	13,884
2024-01-05	19.400	19.550	19.250	19.330	18.102	13,947
2024-01-04	19.400	19.540	19.330	19.330	18.102	33,889
2024-01-03	19.990	19.990	19.620	19.650	18.402	11,691
2024-01-02	20.380	20.380	20.120	20.120	18.842	14,718
2023-12-29	20.600	20.770	20.410	20.520	19.217	14,084
2023-12-28	20.200	20.650	20.200	20.550	19.245	15,199
2023-12-27	20.450	20.450	20.140	20.220	18.936	43,061
2023-12-22	20.450	20.910	20.340	20.420	19.123	113,429
2023-12-21	23.040	23.220	22.940	23.220	21.745	45,029
2023-12-20	23.160	23.250	22.890	22.900	21.446	5,426
2023-12-19	23.270	23.270	23.120	23.160	21.689	2,775
2023-12-18	22.960	22.960	22.860	22.880	21.427	5,422
2023-12-15	22.910	22.950	22.800	22.880	21.427	1,723
2023-12-14	22.750	23.090	22.750	22.840	21.389	4,260
2023-12-13	22.550	22.900	22.550	22.850	21.399	5,137
2023-12-12	22.550	22.670	22.500	22.570	21.136	20,366
2023-12-11	22.160	22.530	22.160	22.430	21.005	4,469
2023-12-08	21.620	21.940	21.620	21.860	20.472	1,094
2023-12-07	21.740	21.790	21.680	21.710	20.331	5,763
2023-12-06	21.850	22.110	21.850	21.950	20.556	21,453
2023-12-05	21.720	21.930	21.720	21.830	20.443	6,922

← NewerPage 12 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.