NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	11.890	11.890	11.400	11.450	11.096	88,117
2025-10-31	11.780	11.900	11.730	11.790	11.425	46,660
2025-10-30	11.850	12.000	11.800	11.840	11.474	46,937
2025-10-29	12.240	12.240	11.870	11.950	11.580	54,203
2025-10-28	12.540	12.540	12.250	12.290	11.910	74,424
2025-10-27	12.750	12.800	12.470	12.490	12.104	493,203
2025-10-24	12.750	12.770	12.600	12.630	12.239	17,060
2025-10-23	12.680	12.760	12.580	12.720	12.326	45,286
2025-10-22	12.470	12.660	12.450	12.610	12.220	51,228
2025-10-21	12.410	12.640	12.340	12.500	12.113	43,325
2025-10-20	12.380	12.380	12.380	12.380	11.997	500
2025-10-17	12.250	12.370	12.130	12.330	11.948	23,335
2025-10-16	12.620	12.620	12.180	12.230	11.852	41,861
2025-10-15	12.580	12.700	12.480	12.520	12.133	43,624
2025-10-14	12.220	12.420	12.100	12.370	11.987	43,563
2025-10-10	12.440	12.450	11.870	11.940	11.571	320,962
2025-10-09	12.740	12.740	12.420	12.440	12.055	62,937
2025-10-08	12.690	12.690	12.560	12.640	12.249	28,666
2025-10-07	13.090	13.090	12.610	12.610	12.220	103,400
2025-10-06	13.260	13.260	12.970	13.010	12.607	619,337
2025-10-03	13.710	13.710	13.170	13.180	12.772	609,276
2025-10-02	13.640	14.050	13.500	13.610	13.189	101,376
2025-10-01	13.570	13.620	13.100	13.560	13.140	228,700
2025-09-30	12.720	12.830	12.600	12.750	12.355	60,697
2025-09-29	12.690	12.740	12.570	12.720	12.326	35,362
2025-09-26	12.720	12.720	12.440	12.680	12.288	41,676
2025-09-25	13.020	13.020	12.630	12.670	12.278	45,862
2025-09-24	12.900	13.050	12.900	13.040	12.637	14,548
2025-09-23	13.120	13.210	12.940	12.980	12.578	287,132
2025-09-22	13.000	13.260	12.900	13.010	12.607	74,425
2025-09-19	13.230	13.230	12.960	12.970	12.569	41,571
2025-09-18	13.490	13.490	13.110	13.200	12.792	60,187
2025-09-17	13.280	13.390	13.100	13.240	12.830	18,601
2025-09-16	13.390	13.390	13.200	13.320	12.908	9,526
2025-09-15	13.470	13.470	13.320	13.390	12.976	11,117
2025-09-12	13.660	13.660	13.180	13.390	12.976	54,669
2025-09-11	13.670	13.810	13.570	13.620	13.199	85,675
2025-09-10	13.720	13.810	13.450	13.610	13.189	81,605
2025-09-09	13.610	13.640	13.400	13.490	13.073	31,601
2025-09-08	13.540	13.660	13.540	13.610	13.189	44,061
2025-09-05	13.620	13.820	13.500	13.550	13.131	219,908
2025-09-04	13.760	13.860	13.680	13.790	13.363	24,184
2025-09-03	13.580	13.760	13.560	13.700	13.276	152,914
2025-09-02	13.950	13.950	13.580	13.620	13.199	212,492
2025-08-29	14.340	14.490	14.130	14.170	13.657	35,478
2025-08-28	14.350	14.390	14.260	14.260	13.744	11,668
2025-08-27	14.420	14.490	14.230	14.320	13.802	14,933
2025-08-26	14.400	14.500	14.380	14.420	13.898	8,991
2025-08-25	14.320	14.680	14.320	14.490	13.965	23,029
2025-08-22	14.080	14.480	14.030	14.400	13.879	59,570
2025-08-21	13.910	13.970	13.800	13.940	13.435	9,097
2025-08-20	13.990	14.200	13.990	13.990	13.483	36,839
2025-08-19	14.300	14.430	14.060	14.060	13.551	32,968
2025-08-18	14.100	14.320	14.100	14.180	13.667	31,277
2025-08-15	14.060	14.190	14.000	14.160	13.647	15,793
2025-08-14	13.870	14.040	13.850	14.010	13.503	30,506
2025-08-13	13.890	14.230	13.830	14.150	13.638	36,142
2025-08-12	13.650	13.860	13.650	13.730	13.233	32,050
2025-08-11	13.600	13.600	13.410	13.600	13.108	26,309
2025-08-08	13.610	13.680	13.500	13.620	13.127	7,993

← NewerPage 5 of 18 · 1,062 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.