NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	8.110	8.200	8.060	8.080	7.932	115,456
2026-04-23	8.280	8.280	8.010	8.100	7.952	200,812
2026-04-22	8.400	8.480	8.220	8.300	8.148	121,079
2026-04-21	8.450	8.480	8.310	8.400	8.246	187,642
2026-04-20	8.340	8.400	8.230	8.400	8.246	136,553
2026-04-17	8.400	8.460	8.280	8.330	8.177	362,344
2026-04-16	8.310	8.400	8.250	8.260	8.109	330,800
2026-04-15	8.200	8.300	8.100	8.220	8.069	735,092
2026-04-14	7.810	7.995	7.770	7.995	7.848	256,395
2026-04-13	7.690	7.770	7.610	7.770	7.628	145,567
2026-04-10	7.960	7.960	7.670	7.720	7.579	94,782
2026-04-09	7.750	7.990	7.730	7.960	7.814	105,916
2026-04-08	7.730	7.730	7.730	7.730	7.588	0
2026-04-07	7.940	7.940	7.660	7.730	7.588	257,868
2026-04-06	8.000	8.020	7.890	7.990	7.844	164,100
2026-04-02	7.970	8.030	7.810	8.010	7.863	294,534
2026-04-01	9.580	9.580	9.580	9.580	9.404	0
2026-03-31	9.340	9.580	9.340	9.580	9.404	85,280
2026-03-30	9.300	9.420	9.240	9.280	9.110	55,323
2026-03-27	9.360	9.410	9.260	9.310	9.139	71,807
2026-03-26	9.570	9.680	9.390	9.440	9.267	103,282
2026-03-25	9.780	9.780	9.530	9.600	9.424	56,896
2026-03-24	9.530	9.780	9.500	9.710	9.532	37,264
2026-03-23	9.600	9.680	9.520	9.530	9.355	34,196
2026-03-20	9.630	9.660	9.450	9.520	9.346	70,380
2026-03-19	9.600	9.690	9.540	9.680	9.503	132,420
2026-03-18	9.920	9.940	9.650	9.710	9.532	255,092
2026-03-17	9.980	10.070	9.970	9.970	9.787	30,681
2026-03-16	9.880	9.950	9.800	9.920	9.738	26,402
2026-03-13	9.840	9.920	9.740	9.800	9.620	65,790
2026-03-12	10.000	10.040	9.790	9.820	9.640	122,796
2026-03-11	10.400	10.400	10.040	10.100	9.915	97,086
2026-03-10	10.280	10.330	10.120	10.180	9.993	51,242
2026-03-09	10.150	10.260	10.040	10.240	10.052	97,381
2026-03-06	10.380	10.390	10.290	10.330	10.141	85,660
2026-03-05	10.660	10.660	10.410	10.500	10.308	71,019
2026-03-04	10.750	10.750	10.630	10.630	10.435	43,510
2026-03-03	10.840	10.880	10.630	10.740	10.543	76,713
2026-03-02	10.860	11.120	10.760	11.060	10.857	35,636
2026-02-27	11.290	11.290	11.150	11.250	10.970	32,482
2026-02-26	11.600	11.770	11.560	11.560	11.272	33,389
2026-02-25	11.550	11.610	11.470	11.480	11.194	23,272
2026-02-24	11.500	11.700	11.500	11.600	11.311	11,759
2026-02-23	11.750	11.750	11.250	11.400	11.116	31,852
2026-02-20	11.780	12.350	11.480	11.840	11.545	110,040
2026-02-19	11.780	11.900	11.650	11.900	11.603	18,218
2026-02-18	11.760	11.950	11.700	11.870	11.574	31,000
2026-02-17	11.430	11.710	11.430	11.710	11.418	34,643
2026-02-13	11.080	11.470	11.080	11.410	11.126	952,498
2026-02-12	11.350	11.350	11.050	11.100	10.823	34,820
2026-02-11	11.680	11.680	11.200	11.320	11.038	21,861
2026-02-10	11.370	11.600	11.300	11.450	11.165	23,024
2026-02-09	11.480	11.540	11.320	11.320	11.038	32,270
2026-02-06	11.370	11.610	11.370	11.560	11.272	19,461
2026-02-05	11.530	11.680	11.280	11.350	11.067	16,802
2026-02-04	11.100	11.660	11.100	11.630	11.340	64,565
2026-02-03	11.290	11.330	10.980	11.060	10.784	24,360
2026-02-02	11.160	11.290	11.120	11.260	10.979	20,517
2026-01-30	11.250	11.250	11.070	11.240	10.960	23,864
2026-01-29	11.230	11.420	11.150	11.420	11.135	50,448

← NewerPage 3 of 5 · 250 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.