NIKE CDR (CAD Hedged) historical data

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

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

← NewerPage 2 of 18 · 1,061 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.