NIKE CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-07-20 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-07-17 | 7.940 | 8.070 | 7.820 | 7.860 | 7.787 | 121,408 |
| 2026-07-16 | 7.800 | 8.010 | 7.800 | 7.980 | 7.906 | 16,900 |
| 2026-07-15 | 7.740 | 7.780 | 7.670 | 7.680 | 7.609 | 8,911 |
| 2026-07-14 | 7.860 | 7.860 | 7.680 | 7.710 | 7.638 | 9,751 |
| 2026-07-13 | 7.970 | 7.970 | 7.970 | 7.970 | 7.896 | 3,500 |
| 2026-07-10 | 7.740 | 8.010 | 7.740 | 7.970 | 7.896 | 168,782 |
| 2026-07-09 | 7.620 | 7.680 | 7.620 | 7.670 | 7.599 | 4,762 |
| 2026-07-08 | 7.920 | 7.920 | 7.920 | 7.920 | 7.846 | 31,012 |
| 2026-07-07 | 7.920 | 7.920 | 7.920 | 7.920 | 7.846 | 28,248 |
| 2026-07-06 | 7.920 | 7.920 | 7.920 | 7.920 | 7.846 | 27,700 |
| 2026-07-03 | 7.750 | 7.960 | 7.750 | 7.920 | 7.846 | 11,655 |
| 2026-07-02 | 7.550 | 8.060 | 7.200 | 7.960 | 7.886 | 554,465 |
| 2026-06-30 | 7.480 | 7.480 | 7.350 | 7.430 | 7.361 | 242,665 |
| 2026-06-29 | 7.430 | 7.480 | 7.340 | 7.460 | 7.391 | 417,816 |
| 2026-06-26 | 7.250 | 7.450 | 7.220 | 7.370 | 7.301 | 262,335 |
| 2026-06-25 | 7.470 | 7.530 | 7.280 | 7.380 | 7.311 | 324,827 |
| 2026-06-24 | 7.590 | 7.600 | 7.440 | 7.550 | 7.480 | 184,690 |
| 2026-06-23 | 7.670 | 7.760 | 7.630 | 7.650 | 7.579 | 242,130 |
| 2026-06-22 | 8.000 | 8.070 | 7.770 | 7.800 | 7.727 | 136,554 |
| 2026-06-19 | 8.180 | 8.180 | 8.000 | 8.180 | 8.104 | 9,572 |
| 2026-06-18 | 7.960 | 8.230 | 7.960 | 8.140 | 8.064 | 47,710 |
| 2026-06-17 | 8.050 | 8.250 | 7.970 | 7.970 | 7.896 | 63,024 |
| 2026-06-16 | 8.170 | 8.300 | 8.110 | 8.115 | 8.039 | 83,616 |
| 2026-06-15 | 8.180 | 8.290 | 8.120 | 8.150 | 8.074 | 46,114 |
| 2026-06-12 | 8.310 | 8.310 | 8.090 | 8.090 | 8.015 | 109,008 |
| 2026-06-11 | 7.900 | 8.260 | 7.900 | 8.260 | 8.183 | 132,383 |
| 2026-06-10 | 7.930 | 8.020 | 7.810 | 7.920 | 7.846 | 57,742 |
| 2026-06-09 | 7.890 | 8.130 | 7.890 | 8.020 | 7.945 | 136,236 |
| 2026-06-08 | 7.770 | 7.890 | 7.700 | 7.800 | 7.727 | 124,559 |
| 2026-06-05 | 7.770 | 7.870 | 7.710 | 7.750 | 7.678 | 95,517 |
| 2026-06-04 | 8.030 | 8.030 | 7.780 | 7.860 | 7.787 | 106,987 |
| 2026-06-03 | 7.890 | 7.920 | 7.780 | 7.900 | 7.826 | 99,419 |
| 2026-06-02 | 8.260 | 8.260 | 7.840 | 7.890 | 7.817 | 347,247 |
| 2026-06-01 | 8.270 | 8.330 | 8.140 | 8.260 | 8.183 | 114,715 |
| 2026-05-29 | 8.520 | 8.520 | 8.310 | 8.340 | 8.187 | 98,933 |
| 2026-05-28 | 8.280 | 8.570 | 8.260 | 8.520 | 8.364 | 192,092 |
| 2026-05-27 | 8.210 | 8.380 | 8.210 | 8.280 | 8.128 | 230,261 |
| 2026-05-26 | 8.090 | 8.090 | 7.950 | 8.080 | 7.932 | 115,465 |
| 2026-05-25 | 7.960 | 8.190 | 7.960 | 8.170 | 8.020 | 63,607 |
| 2026-05-22 | 7.990 | 8.050 | 7.990 | 8.050 | 7.902 | 78,598 |
| 2026-05-21 | 7.940 | 8.060 | 7.790 | 7.990 | 7.844 | 167,017 |
| 2026-05-20 | 7.670 | 7.970 | 7.550 | 7.950 | 7.804 | 195,285 |
| 2026-05-19 | 7.700 | 7.775 | 7.540 | 7.640 | 7.500 | 92,684 |
| 2026-05-15 | 7.560 | 7.710 | 7.560 | 7.560 | 7.421 | 141,325 |
| 2026-05-14 | 7.660 | 7.720 | 7.580 | 7.580 | 7.441 | 118,074 |
| 2026-05-13 | 7.650 | 7.680 | 7.520 | 7.640 | 7.500 | 155,679 |
| 2026-05-12 | 7.670 | 7.680 | 7.590 | 7.650 | 7.510 | 102,561 |
| 2026-05-11 | 7.980 | 7.980 | 7.660 | 7.670 | 7.529 | 217,926 |
| 2026-05-08 | 8.000 | 8.040 | 7.920 | 7.960 | 7.814 | 48,295 |
| 2026-05-07 | 7.940 | 8.040 | 7.940 | 8.010 | 7.863 | 141,563 |
| 2026-05-06 | 7.910 | 7.940 | 7.820 | 7.930 | 7.785 | 108,007 |
| 2026-05-05 | 7.810 | 7.810 | 7.700 | 7.770 | 7.628 | 117,862 |
| 2026-05-04 | 8.000 | 8.000 | 7.780 | 7.790 | 7.647 | 146,539 |
| 2026-05-01 | 8.030 | 8.110 | 7.990 | 8.030 | 7.883 | 258,953 |
| 2026-04-30 | 8.000 | 8.080 | 7.870 | 8.030 | 7.883 | 96,899 |
| 2026-04-29 | 8.160 | 8.160 | 7.980 | 8.010 | 7.863 | 77,335 |
| 2026-04-28 | 8.200 | 8.250 | 8.090 | 8.130 | 7.981 | 101,593 |
| 2026-04-27 | 8.080 | 8.210 | 8.070 | 8.180 | 8.030 | 160,824 |
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.