NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	18.500	18.550	18.460	18.490	17.259	29,450
2023-09-07	18.570	18.630	18.530	18.570	17.334	6,295
2023-09-06	18.890	18.990	18.800	18.990	17.726	6,261
2023-09-05	19.320	19.320	19.010	19.010	17.744	7,821
2023-09-01	19.400	19.430	19.310	19.420	18.127	8,395
2023-08-31	19.410	19.490	19.300	19.300	17.956	1,399
2023-08-30	19.280	19.450	19.280	19.370	18.021	12,622
2023-08-29	18.990	19.360	18.980	19.300	17.956	39,311
2023-08-28	18.970	18.970	18.830	18.880	17.565	3,570
2023-08-25	18.710	18.770	18.600	18.770	17.463	9,972
2023-08-24	18.740	18.790	18.520	18.540	17.249	9,894
2023-08-23	18.400	18.790	18.320	18.740	17.435	31,685
2023-08-22	19.290	19.300	19.130	19.240	17.900	3,245
2023-08-21	19.800	19.800	19.480	19.530	18.170	12,836
2023-08-18	19.730	19.860	19.700	19.860	18.477	7,134
2023-08-17	20.300	20.300	19.890	19.940	18.551	2,493
2023-08-16	20.380	20.380	20.380	20.380	18.960	275
2023-08-15	20.160	20.220	20.100	20.180	18.774	3,361
2023-08-14	20.450	20.460	20.400	20.400	18.979	1,676
2023-08-11	20.620	20.710	20.480	20.480	19.053	2,183
2023-08-10	21.070	21.220	20.640	20.650	19.212	8,047
2023-08-09	20.840	20.870	20.610	20.810	19.361	1,227
2023-08-08	20.880	20.880	20.430	20.790	19.342	3,846
2023-08-04	20.620	20.930	20.620	20.630	19.193	1,833
2023-08-03	20.510	20.690	20.510	20.620	19.184	1,617
2023-08-02	20.500	20.520	20.420	20.420	18.998	3,811
2023-08-01	20.970	20.970	20.750	20.790	19.342	3,067
2023-07-31	20.850	20.990	20.850	20.920	19.463	6,658
2023-07-28	20.520	20.630	20.460	20.630	19.193	11,178
2023-07-27	20.910	20.910	20.450	20.450	19.026	30,983
2023-07-26	20.550	20.770	20.510	20.760	19.314	159,989
2023-07-25	20.650	20.650	20.400	20.560	19.128	7,687
2023-07-24	20.970	20.970	20.650	20.660	19.221	2,960
2023-07-21	20.560	20.720	20.470	20.720	19.277	4,993
2023-07-20	20.650	20.650	20.430	20.430	19.007	5,626
2023-07-19	20.820	20.890	20.660	20.890	19.435	3,863
2023-07-18	20.610	20.940	20.610	20.840	19.388	4,545
2023-07-17	20.320	20.720	20.320	20.680	19.240	10,020
2023-07-14	20.540	20.590	20.400	20.460	19.035	2,902
2023-07-13	20.510	20.600	20.470	20.470	19.044	7,739
2023-07-12	20.650	20.650	20.410	20.470	19.044	2,873
2023-07-11	20.090	20.430	20.090	20.400	18.979	5,090
2023-07-10	19.990	20.190	19.990	20.100	18.700	7,717
2023-07-07	20.000	20.010	19.800	19.830	18.449	7,866
2023-07-06	20.050	20.130	19.700	19.980	18.588	8,914
2023-07-05	20.650	20.650	20.250	20.360	18.942	5,780
2023-07-04	20.670	20.950	20.140	20.950	19.491	2,120
2023-06-30	21.140	21.300	20.940	21.090	19.621	21,655
2023-06-29	21.680	21.700	21.430	21.550	20.049	13,837
2023-06-28	21.540	21.550	21.340	21.480	19.984	52,073
2023-06-27	21.440	21.700	21.440	21.640	20.133	5,520
2023-06-26	20.770	21.320	20.770	21.260	19.779	5,375
2023-06-23	20.580	20.930	20.500	20.840	19.388	9,384
2023-06-22	21.110	21.120	20.920	20.970	19.509	4,051
2023-06-21	20.750	20.960	20.710	20.920	19.463	2,940
2023-06-20	21.220	21.220	20.750	20.810	19.361	7,845
2023-06-19	21.900	21.900	21.900	21.900	20.375	217
2023-06-16	21.610	21.750	21.550	21.680	20.170	4,096
2023-06-15	21.240	21.420	21.060	21.360	19.872	5,629
2023-06-14	20.660	21.570	20.660	21.480	19.984	10,829

← NewerPage 14 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.