NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	23.090	23.300	23.000	23.000	21.329	1,284
2023-03-17	22.770	22.860	22.770	22.860	21.200	17,229
2023-03-16	22.530	23.010	22.530	23.000	21.329	17,260
2023-03-15	22.440	22.440	22.290	22.290	20.671	4,173
2023-03-14	22.870	22.870	22.540	22.590	20.949	9,691
2023-03-13	22.430	22.540	22.430	22.440	20.810	2,486
2023-03-10	22.550	22.550	22.300	22.420	20.792	2,784
2023-03-09	23.150	23.180	22.490	22.490	20.856	22,879
2023-03-08	22.880	22.910	22.710	22.900	21.237	26,913
2023-03-07	22.940	22.940	22.830	22.850	21.190	17,425
2023-03-06	23.260	23.260	22.960	22.990	21.320	1,747
2023-03-03	22.890	22.890	22.890	22.890	21.227	0
2023-03-02	22.680	22.900	22.680	22.890	21.168	5,028
2023-03-01	22.840	22.840	22.690	22.690	20.983	5,906
2023-02-28	22.870	22.870	22.770	22.770	21.057	1,886
2023-02-27	22.760	22.770	22.630	22.630	20.927	876
2023-02-24	22.520	22.520	22.520	22.520	20.826	2,683
2023-02-23	22.810	22.940	22.690	22.940	21.214	914
2023-02-22	23.000	23.110	22.930	22.930	21.205	963
2023-02-21	23.440	23.440	23.150	23.150	21.408	408
2023-02-17	23.820	23.820	23.810	23.810	22.018	4,256
2023-02-16	24.240	24.330	24.000	24.000	22.194	7,338
2023-02-15	24.320	24.320	24.320	24.320	22.490	344
2023-02-14	23.720	24.100	23.720	24.100	22.287	2,466
2023-02-13	23.600	23.600	23.600	23.600	21.824	275
2023-02-10	23.200	23.420	23.200	23.420	21.658	479
2023-02-09	23.640	23.650	23.320	23.370	21.612	9,053
2023-02-08	23.720	23.720	23.430	23.430	21.667	3,498
2023-02-07	23.620	23.970	23.620	23.960	22.157	4,352
2023-02-06	24.040	24.040	23.900	24.010	22.203	2,435
2023-02-03	24.370	24.610	24.330	24.340	22.509	2,037
2023-02-02	24.810	24.960	24.560	24.610	22.758	682
2023-02-01	24.820	24.850	24.820	24.850	22.980	501
2023-01-31	24.400	24.400	24.300	24.300	22.472	601
2023-01-30	24.250	24.250	24.250	24.250	22.425	3,876
2023-01-27	24.380	24.560	24.380	24.560	22.712	787
2023-01-26	24.350	24.350	24.350	24.350	22.518	344
2023-01-25	24.070	24.260	24.060	24.200	22.379	12,709
2023-01-24	22.830	24.500	22.590	24.270	22.444	44,485
2023-01-23	24.480	24.540	24.410	24.520	22.675	1,491
2023-01-20	24.130	24.170	24.130	24.170	22.351	583
2023-01-19	23.830	23.830	23.720	23.830	22.037	2,050
2023-01-18	24.550	24.550	24.170	24.200	22.379	2,001
2023-01-17	24.590	24.610	24.530	24.530	22.684	3,641
2023-01-16	24.870	24.990	24.550	24.900	23.026	1,565
2023-01-13	24.390	24.710	24.390	24.690	22.832	1,774
2023-01-12	24.500	24.500	24.370	24.370	22.536	483
2023-01-11	24.380	24.490	24.380	24.490	22.647	965
2023-01-10	24.010	24.040	24.000	24.020	22.213	1,778
2023-01-09	23.920	24.260	23.920	23.940	22.139	2,510
2023-01-06	23.380	23.950	23.380	23.910	22.111	1,892
2023-01-05	23.140	23.330	23.110	23.110	21.371	758
2023-01-04	23.000	23.360	22.950	23.120	21.380	918
2023-01-03	22.730	22.780	22.730	22.780	21.066	742
2022-12-30	22.280	22.280	22.280	22.280	20.604	443
2022-12-29	22.400	22.470	22.400	22.450	20.761	814
2022-12-28	22.440	22.440	22.220	22.220	20.548	1,252
2022-12-23	22.310	22.310	22.310	22.310	20.631	0
2022-12-22	22.010	22.310	22.010	22.310	20.631	488
2022-12-21	22.490	22.630	22.100	22.150	20.483	6,314

← NewerPage 16 of 18 · 1,063 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.