NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	11.440	11.480	11.250	11.310	11.028	55,176
2026-01-27	11.780	11.780	11.420	11.450	11.165	46,203
2026-01-26	11.750	11.900	11.750	11.830	11.535	41,733
2026-01-23	11.850	11.860	11.700	11.800	11.506	13,292
2026-01-22	11.860	12.060	11.860	11.890	11.594	88,357
2026-01-21	11.620	11.860	11.550	11.860	11.564	96,697
2026-01-20	11.510	11.700	11.420	11.560	11.272	32,844
2026-01-19	11.670	11.670	11.520	11.550	11.262	4,037
2026-01-16	11.740	11.740	11.560	11.720	11.428	29,054
2026-01-15	11.890	11.890	11.670	11.730	11.438	40,459
2026-01-14	11.980	12.170	11.820	11.910	11.613	38,478
2026-01-13	12.020	12.150	11.990	12.020	11.720	31,683
2026-01-12	11.900	12.000	11.670	11.930	11.633	107,933
2026-01-09	11.800	12.050	11.770	11.970	11.672	49,366
2026-01-08	11.350	11.930	11.220	11.830	11.535	62,713
2026-01-07	11.930	11.930	11.490	11.520	11.233	85,896
2026-01-06	11.680	11.870	11.520	11.870	11.574	58,620
2026-01-05	11.630	11.880	11.550	11.750	11.457	450,611
2026-01-02	11.660	11.660	11.370	11.520	11.233	81,035
2025-12-31	11.380	11.660	11.300	11.600	11.311	115,809
2025-12-30	11.180	11.180	11.030	11.110	10.833	19,533
2025-12-29	11.000	11.190	11.000	11.120	10.843	105,365
2025-12-24	10.740	11.000	10.730	10.930	10.658	265,163
2025-12-23	10.400	10.450	10.360	10.430	10.170	33,301
2025-12-22	10.760	10.760	10.390	10.420	10.160	191,142
2025-12-19	10.840	10.970	10.600	10.700	10.433	646,140
2025-12-18	11.980	12.160	11.930	11.970	11.672	78,914
2025-12-17	12.010	12.100	11.920	11.940	11.642	42,094
2025-12-16	12.220	12.360	12.160	12.220	11.916	41,869
2025-12-15	12.280	12.400	12.150	12.330	12.023	34,049
2025-12-12	12.350	12.550	12.200	12.280	11.974	89,777
2025-12-11	12.040	12.320	11.940	12.310	12.003	91,451
2025-12-10	11.700	12.020	11.620	11.940	11.642	73,504
2025-12-09	11.480	11.620	11.480	11.530	11.243	25,482
2025-12-08	11.980	11.980	11.530	11.570	11.282	138,849
2025-12-05	11.950	11.990	11.820	11.980	11.681	33,077
2025-12-04	11.940	12.030	11.850	11.940	11.642	125,420
2025-12-03	11.850	12.100	11.850	11.950	11.652	101,954
2025-12-02	11.870	11.890	11.750	11.830	11.535	35,117
2025-12-01	11.670	12.000	11.630	11.940	11.642	70,765
2025-11-28	11.790	11.820	11.650	11.800	11.435	48,778
2025-11-27	11.500	11.850	11.500	11.730	11.367	3,427
2025-11-26	11.530	11.800	11.490	11.730	11.367	89,938
2025-11-25	11.290	11.660	11.290	11.590	11.231	64,463
2025-11-24	11.490	11.490	11.290	11.290	10.941	20,004
2025-11-21	11.180	11.550	11.180	11.420	11.067	31,296
2025-11-20	11.410	11.600	11.180	11.180	10.834	162,074
2025-11-19	11.360	11.480	11.360	11.430	11.076	33,246
2025-11-18	11.420	11.420	11.270	11.390	11.038	37,666
2025-11-17	11.500	11.570	11.370	11.450	11.096	42,189
2025-11-14	11.890	11.890	11.640	11.710	11.348	75,692
2025-11-13	11.920	12.050	11.840	12.050	11.677	110,693
2025-11-12	11.740	11.880	11.650	11.720	11.357	63,353
2025-11-11	11.170	11.570	11.170	11.520	11.164	90,879
2025-11-10	11.310	11.310	11.030	11.090	10.747	38,557
2025-11-07	11.250	11.300	11.000	11.160	10.815	51,131
2025-11-06	11.220	11.380	11.220	11.290	10.941	13,250
2025-11-05	11.150	11.450	11.100	11.340	10.989	66,930
2025-11-04	11.380	11.400	11.150	11.150	10.805	162,149
2025-11-03	11.890	11.890	11.400	11.450	11.096	88,117

← NewerPage 4 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.