NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	19.640	19.760	19.520	19.760	18.273	3,376
2022-12-19	19.880	19.880	19.650	19.650	18.171	593
2022-12-16	20.630	20.630	20.190	20.250	18.726	2,933
2022-12-15	20.680	20.920	20.680	20.790	19.226	4,329
2022-12-14	21.790	21.790	21.140	21.400	19.790	1,736
2022-12-13	22.190	22.190	21.670	21.670	20.039	17,289
2022-12-12	21.060	21.460	21.060	21.460	19.845	1,043
2022-12-09	21.060	21.110	21.000	21.000	19.420	2,411
2022-12-08	20.960	21.390	20.960	21.370	19.762	1,353
2022-12-07	20.780	20.780	20.780	20.780	19.216	393
2022-12-06	20.700	20.700	20.530	20.630	19.078	25,765
2022-12-05	21.520	23.150	21.010	21.060	19.475	60,885
2022-12-02	21.120	21.520	21.120	21.490	19.873	1,060
2022-12-01	21.300	21.430	21.070	21.250	19.590	5,113
2022-11-30	20.380	20.990	20.250	20.990	19.351	5,817
2022-11-29	20.290	20.420	20.290	20.370	18.779	1,602
2022-11-28	20.300	20.300	20.120	20.180	18.604	2,757
2022-11-25	20.440	20.440	20.350	20.350	18.761	736
2022-11-24	20.500	20.500	20.500	20.500	18.899	0
2022-11-23	20.500	20.530	20.380	20.500	18.899	2,775
2022-11-22	20.140	20.310	20.100	20.310	18.724	1,287
2022-11-21	20.220	20.220	19.930	19.950	18.392	7,062
2022-11-18	20.560	20.560	20.050	20.280	18.696	26,913
2022-11-17	19.800	20.130	19.790	20.040	18.475	889
2022-11-16	20.360	20.360	20.190	20.190	18.613	2,414
2022-11-15	20.660	20.660	20.310	20.450	18.853	1,744
2022-11-14	20.250	20.370	20.030	20.030	18.466	8,631
2022-11-11	19.520	20.590	19.520	20.420	18.825	92,516
2022-11-10	18.750	19.100	18.700	19.100	17.608	2,809
2022-11-09	17.880	18.050	17.690	17.700	16.318	8,060
2022-11-08	18.150	18.340	18.020	18.100	16.686	36,792
2022-11-07	18.420	18.420	17.940	17.960	16.557	21,479
2022-11-04	18.590	18.770	18.110	18.260	16.834	13,009
2022-11-03	17.130	17.510	17.130	17.430	16.069	8,049
2022-11-02	18.000	18.110	17.820	18.110	16.696	10,876
2022-11-01	18.380	18.380	17.910	17.910	16.511	509
2022-10-31	18.000	18.070	17.910	17.910	16.511	3,604
2022-10-28	17.590	18.010	17.450	18.010	16.603	5,937
2022-10-27	17.920	17.920	17.400	17.400	16.041	7,241
2022-10-26	17.640	18.120	17.640	17.800	16.410	4,321
2022-10-25	17.090	17.680	17.090	17.650	16.272	5,896
2022-10-24	17.010	17.010	16.730	16.960	15.635	5,362
2022-10-21	17.010	17.010	17.000	17.000	15.672	7,329
2022-10-20	17.160	17.360	16.720	16.720	15.414	30,140
2022-10-19	17.110	17.110	16.970	16.990	15.663	2,442
2022-10-18	17.620	17.620	17.210	17.270	15.921	12,172
2022-10-17	17.190	17.370	17.190	17.370	16.013	764
2022-10-14	17.260	17.260	16.900	16.900	15.580	7,968
2022-10-13	16.780	17.270	16.610	17.250	15.903	7,206
2022-10-12	16.770	17.080	16.770	17.050	15.718	2,870
2022-10-11	16.790	16.920	16.750	16.910	15.589	5,204
2022-10-07	17.010	17.010	16.750	16.790	15.479	4,198
2022-10-06	17.510	17.510	17.290	17.370	16.013	4,200
2022-10-05	16.870	17.630	16.870	17.620	16.244	7,441
2022-10-04	16.920	17.130	16.900	16.990	15.663	12,466
2022-10-03	16.090	16.550	15.970	16.460	15.174	13,880
2022-09-30	15.910	16.530	15.900	16.000	14.750	63,766
2022-09-29	18.930	18.930	18.260	18.350	16.917	4,438
2022-09-28	18.750	19.040	18.750	18.980	17.498	600
2022-09-27	18.810	18.810	18.440	18.440	17.000	1,506

← NewerPage 17 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.