NIKE CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 18.500 | 18.740 | 18.470 | 18.470 | 17.028 | 11,552 |
| 2022-09-23 | 18.690 | 18.690 | 18.400 | 18.630 | 17.175 | 3,883 |
| 2022-09-22 | 19.190 | 19.190 | 18.900 | 19.050 | 17.562 | 5,416 |
| 2022-09-21 | 19.390 | 19.460 | 19.230 | 19.230 | 17.728 | 1,874 |
| 2022-09-20 | 20.220 | 20.220 | 19.700 | 19.730 | 18.189 | 9,721 |
| 2022-09-19 | 19.820 | 20.650 | 19.820 | 20.650 | 19.037 | 12,685 |
| 2022-09-16 | 19.920 | 20.130 | 19.920 | 20.070 | 18.503 | 5,037 |
| 2022-09-15 | 20.540 | 20.540 | 20.300 | 20.340 | 18.751 | 3,031 |
| 2022-09-14 | 20.670 | 20.670 | 20.410 | 20.410 | 18.816 | 1,437 |
| 2022-09-13 | 20.800 | 20.800 | 20.350 | 20.380 | 18.788 | 3,323 |
| 2022-09-12 | 21.700 | 21.850 | 21.670 | 21.670 | 19.978 | 524 |
| 2022-09-09 | 21.320 | 21.460 | 21.320 | 21.460 | 19.784 | 680 |
| 2022-09-08 | 20.620 | 20.970 | 20.620 | 20.970 | 19.332 | 3,126 |
| 2022-09-07 | 20.890 | 20.890 | 20.890 | 20.890 | 19.259 | 186 |
| 2022-09-06 | 20.280 | 20.300 | 20.000 | 20.200 | 18.622 | 945 |
| 2022-09-02 | 20.400 | 20.400 | 20.400 | 20.400 | 18.807 | 0 |
| 2022-09-01 | 20.300 | 20.400 | 20.300 | 20.400 | 18.751 | 705 |
| 2022-08-31 | 20.630 | 20.710 | 20.630 | 20.710 | 19.036 | 438 |
| 2022-08-30 | 20.870 | 20.870 | 20.870 | 20.870 | 19.183 | 0 |
| 2022-08-29 | 20.900 | 20.900 | 20.870 | 20.870 | 19.183 | 758 |
| 2022-08-26 | 21.850 | 21.850 | 20.910 | 20.950 | 19.256 | 19,671 |
| 2022-08-25 | 21.680 | 21.820 | 21.600 | 21.820 | 20.056 | 2,058 |
| 2022-08-24 | 21.330 | 21.560 | 21.330 | 21.560 | 19.817 | 1,260 |
| 2022-08-23 | 21.250 | 21.250 | 21.250 | 21.250 | 19.532 | 0 |
| 2022-08-22 | 21.250 | 21.250 | 21.250 | 21.250 | 19.532 | 263 |
| 2022-08-19 | 21.920 | 21.920 | 21.850 | 21.850 | 20.083 | 262 |
| 2022-08-18 | 22.650 | 22.650 | 22.650 | 22.650 | 20.819 | 0 |
| 2022-08-17 | 22.450 | 22.650 | 22.450 | 22.650 | 20.819 | 527 |
| 2022-08-16 | 22.540 | 22.810 | 22.540 | 22.810 | 20.966 | 3,573 |
| 2022-08-15 | 22.440 | 22.500 | 22.300 | 22.500 | 20.681 | 3,052 |
| 2022-08-12 | 22.120 | 22.400 | 22.060 | 22.400 | 20.589 | 7,187 |
| 2022-08-11 | 22.040 | 22.060 | 22.030 | 22.030 | 20.249 | 2,454 |
| 2022-08-10 | 21.780 | 21.780 | 21.780 | 21.780 | 20.019 | 542 |
| 2022-08-09 | 21.500 | 21.500 | 21.150 | 21.150 | 19.440 | 881 |
| 2022-08-08 | 21.890 | 22.010 | 21.890 | 22.010 | 20.230 | 1,713 |
| 2022-08-05 | 21.940 | 22.050 | 21.900 | 21.970 | 20.194 | 1,487 |
| 2022-08-04 | 22.100 | 22.120 | 22.000 | 22.110 | 20.322 | 841 |
| 2022-08-03 | 22.230 | 22.230 | 22.120 | 22.120 | 20.332 | 2,141 |
| 2022-08-02 | 21.810 | 21.870 | 21.610 | 21.610 | 19.863 | 724 |
| 2022-07-29 | 21.710 | 22.250 | 21.710 | 22.250 | 20.451 | 454 |
| 2022-07-28 | 20.970 | 21.670 | 20.970 | 21.670 | 19.918 | 723 |
| 2022-07-27 | 20.300 | 20.300 | 20.300 | 20.300 | 18.659 | 0 |
| 2022-07-26 | 20.610 | 20.750 | 20.300 | 20.300 | 18.659 | 31,070 |
← NewerPage 18 of 18 · 1,063 trading days
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.