NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	20.410	20.410	20.250	20.290	18.877	4,562
2023-06-12	20.000	20.330	19.920	20.330	18.914	9,173
2023-06-09	20.230	20.230	20.120	20.170	18.765	4,621
2023-06-08	20.360	20.360	20.170	20.230	18.821	5,483
2023-06-07	20.150	20.510	20.150	20.400	18.979	9,508
2023-06-06	20.110	20.270	20.110	20.210	18.802	6,811
2023-06-05	20.570	20.570	20.050	20.050	18.653	18,087
2023-06-02	20.570	20.610	20.210	20.550	19.119	11,979
2023-06-01	19.660	19.860	19.650	19.730	18.297	5,014
2023-05-31	20.180	20.180	20.040	20.140	18.677	11,831
2023-05-30	20.600	20.600	20.300	20.300	18.825	4,581
2023-05-29	21.460	21.460	20.400	20.400	18.918	505
2023-05-26	20.620	20.640	20.450	20.480	18.992	13,060
2023-05-25	20.650	20.650	20.460	20.460	18.974	1,113
2023-05-24	20.740	20.740	20.450	20.650	19.150	16,147
2023-05-23	20.920	21.070	20.650	20.730	19.224	13,287
2023-05-19	21.790	21.940	21.670	21.770	20.189	9,631
2023-05-18	22.270	22.640	22.270	22.640	20.996	6,816
2023-05-17	22.050	22.290	22.000	22.270	20.652	4,252
2023-05-16	22.290	22.370	22.220	22.250	20.634	1,345
2023-05-15	22.920	22.920	22.720	22.820	21.162	3,379
2023-05-12	23.240	23.240	22.730	22.800	21.144	4,619
2023-05-11	23.400	23.400	23.270	23.290	21.598	11,058
2023-05-10	23.810	23.810	23.560	23.560	21.849	2,371
2023-05-09	23.780	23.910	23.760	23.870	22.136	5,515
2023-05-08	24.180	24.180	24.180	24.180	22.424	608
2023-05-05	24.040	24.040	23.970	24.000	22.257	1,258
2023-05-04	23.660	23.660	23.660	23.660	21.941	452
2023-05-03	24.200	24.220	24.200	24.220	22.461	776
2023-05-02	24.160	24.280	24.160	24.280	22.516	878
2023-05-01	24.230	24.460	24.230	24.400	22.628	595
2023-04-28	23.900	24.200	23.900	24.120	22.368	1,427
2023-04-27	23.580	23.980	23.580	23.980	22.238	879
2023-04-26	23.650	23.650	23.640	23.640	21.923	902
2023-04-25	24.110	24.110	23.720	23.720	21.997	906
2023-04-24	23.940	24.220	23.940	24.220	22.461	6,163
2023-04-21	23.880	23.880	23.860	23.870	22.136	41,005
2023-04-20	23.800	23.800	23.680	23.730	22.006	2,472
2023-04-19	24.030	24.030	24.030	24.030	22.285	231
2023-04-18	24.130	24.130	23.910	24.060	22.312	1,114
2023-04-17	24.050	24.050	24.020	24.020	22.275	724
2023-04-14	24.030	24.040	24.010	24.010	22.266	5,003
2023-04-13	23.820	24.170	23.820	24.130	22.377	3,868
2023-04-12	23.590	23.590	23.570	23.570	21.858	814
2023-04-11	23.440	23.670	23.440	23.560	21.849	1,667
2023-04-10	22.860	23.240	22.860	23.240	21.552	773
2023-04-06	22.510	22.930	22.510	22.920	21.255	1,782
2023-04-05	23.100	23.160	23.090	23.090	21.413	9,002
2023-04-04	23.450	23.640	23.400	23.640	21.923	2,407
2023-04-03	23.380	23.430	23.090	23.200	21.515	33,328
2023-03-31	23.200	23.360	23.180	23.360	21.663	2,791
2023-03-30	23.050	23.050	22.950	22.950	21.283	406
2023-03-29	22.890	23.000	22.750	23.000	21.329	6,223
2023-03-28	22.350	22.350	22.350	22.350	20.727	644
2023-03-27	22.840	22.840	22.630	22.630	20.986	4,441
2023-03-24	22.930	23.090	22.830	22.980	21.311	2,647
2023-03-23	23.190	23.490	22.870	23.090	21.413	7,976
2023-03-22	23.500	23.900	22.910	22.910	21.246	35,607
2023-03-21	23.510	24.030	23.480	24.000	22.257	34,661
2023-03-20	23.090	23.300	23.000	23.000	21.329	1,284

← NewerPage 15 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.