NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	21.310	21.770	21.310	21.770	20.387	7,273
2023-12-01	20.860	21.430	20.860	21.410	20.050	5,260
2023-11-30	20.750	20.830	20.680	20.810	19.425	4,800
2023-11-29	20.970	21.080	20.800	20.800	19.415	18,541
2023-11-28	20.700	20.700	20.570	20.570	19.201	6,049
2023-11-27	20.350	20.440	20.350	20.410	19.051	4,256
2023-11-24	20.300	20.300	20.200	20.200	18.855	1,518
2023-11-23	20.620	20.620	20.370	20.370	19.014	1,287
2023-11-22	20.220	20.430	20.200	20.430	19.070	7,647
2023-11-21	20.040	20.470	20.000	20.160	18.818	22,061
2023-11-20	19.990	20.110	19.900	20.080	18.743	78,931
2023-11-17	20.000	20.090	20.000	20.010	18.678	1,079
2023-11-16	20.270	20.330	20.270	20.330	18.977	1,445
2023-11-15	20.230	20.600	20.230	20.390	19.033	11,965
2023-11-14	20.050	20.160	20.030	20.030	18.697	4,481
2023-11-13	19.910	19.910	19.700	19.720	18.407	6,067
2023-11-10	20.320	20.320	20.030	20.080	18.743	3,986
2023-11-09	20.460	20.480	20.260	20.270	18.921	4,364
2023-11-08	20.810	20.870	20.650	20.690	19.313	18,246
2023-11-07	20.310	20.630	20.310	20.630	19.257	33,233
2023-11-06	20.130	20.290	20.130	20.290	18.939	66,844
2023-11-03	20.020	20.280	20.020	20.220	18.874	4,300
2023-11-02	19.290	19.870	19.290	19.860	18.538	7,588
2023-11-01	19.020	19.150	18.930	19.100	17.828	9,032
2023-10-31	19.240	19.440	19.240	19.410	18.118	416
2023-10-30	18.860	19.280	18.850	19.280	17.996	4,437
2023-10-27	18.790	18.890	18.500	18.550	17.315	11,411
2023-10-26	19.240	19.240	18.940	18.940	17.679	3,735
2023-10-25	19.630	19.780	19.570	19.570	18.267	4,950
2023-10-24	19.730	19.970	19.710	19.900	18.575	11,635
2023-10-23	19.350	19.580	19.300	19.490	18.192	8,262
2023-10-20	19.520	19.550	19.420	19.420	18.127	4,886
2023-10-19	19.700	19.720	19.500	19.530	18.230	28,985
2023-10-18	19.500	19.610	19.500	19.610	18.304	6,045
2023-10-17	19.310	19.550	19.310	19.500	18.202	8,273
2023-10-16	19.070	19.370	19.070	19.360	18.071	3,934
2023-10-13	18.900	19.010	18.880	18.920	17.660	6,326
2023-10-12	18.860	18.860	18.640	18.810	17.558	6,475
2023-10-11	18.650	18.670	18.610	18.660	17.418	3,905
2023-10-10	18.440	18.660	18.440	18.490	17.259	7,656
2023-10-06	18.090	18.470	18.020	18.400	17.175	7,700
2023-10-05	18.140	18.170	18.110	18.130	16.923	4,320
2023-10-04	18.150	18.220	18.080	18.180	16.970	6,904
2023-10-03	17.840	18.160	17.840	18.000	16.802	5,784
2023-10-02	18.210	18.210	17.800	17.910	16.718	3,571
2023-09-29	18.860	18.860	17.980	18.140	16.932	42,416
2023-09-28	16.890	17.010	16.860	16.980	15.850	14,217
2023-09-27	17.140	17.140	16.920	16.930	15.803	4,717
2023-09-26	17.100	17.160	17.030	17.090	15.952	12,280
2023-09-25	17.050	17.190	17.050	17.120	15.980	2,022
2023-09-22	17.280	17.420	17.200	17.200	16.055	4,359
2023-09-21	17.770	17.770	17.390	17.390	16.232	7,332
2023-09-20	18.040	18.060	17.810	17.840	16.652	12,891
2023-09-19	18.060	18.070	17.900	17.920	16.727	8,063
2023-09-18	18.200	18.220	18.070	18.110	16.904	30,930
2023-09-15	18.450	18.460	18.250	18.250	17.035	15,627
2023-09-14	18.370	18.480	18.220	18.420	17.194	7,780
2023-09-13	18.330	18.370	18.180	18.230	17.016	4,755
2023-09-12	18.300	18.380	18.240	18.260	17.044	9,329
2023-09-11	18.630	18.630	18.320	18.320	17.100	8,435

← NewerPage 13 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.