NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	14.040	14.040	13.600	13.650	13.156	22,720
2025-08-06	13.730	13.920	13.680	13.870	13.368	33,823
2025-08-05	13.840	13.870	13.650	13.680	13.185	13,001
2025-08-01	13.500	13.720	13.310	13.720	13.223	373,787
2025-07-31	14.070	14.070	13.650	13.710	13.214	48,133
2025-07-30	14.360	14.360	14.000	14.100	13.590	32,883
2025-07-29	14.530	14.550	14.290	14.380	13.859	27,539
2025-07-28	14.550	14.550	14.550	14.550	14.023	200
2025-07-25	13.920	14.050	13.880	14.000	13.493	23,532
2025-07-24	14.130	14.230	13.870	13.880	13.377	27,206
2025-07-23	13.950	14.170	13.950	14.150	13.638	35,019
2025-07-22	13.580	13.870	13.580	13.840	13.339	32,553
2025-07-21	13.330	13.730	13.330	13.610	13.117	27,332
2025-07-18	13.510	13.510	13.280	13.320	12.838	21,228
2025-07-17	13.300	13.460	13.260	13.410	12.924	17,363
2025-07-16	13.170	13.350	13.090	13.270	12.790	26,830
2025-07-15	13.230	13.330	13.190	13.230	12.751	9,851
2025-07-14	13.340	13.340	13.190	13.280	12.799	13,127
2025-07-11	13.500	13.560	13.330	13.360	12.876	35,807
2025-07-10	13.510	13.870	13.450	13.730	13.233	81,105
2025-07-09	13.680	13.770	13.510	13.520	13.031	27,554
2025-07-08	14.080	14.080	13.550	13.610	13.117	43,546
2025-07-07	13.890	14.200	13.890	14.080	13.570	150,067
2025-07-04	14.330	14.330	13.750	13.940	13.435	16,915
2025-07-03	14.110	14.160	13.920	14.050	13.541	171,139
2025-07-02	13.360	14.120	13.360	14.040	13.532	206,477
2025-06-30	13.140	13.170	12.920	13.070	12.597	55,158
2025-06-27	12.750	13.640	12.690	13.250	12.770	494,792
2025-06-26	11.270	11.550	11.220	11.540	11.122	70,125
2025-06-25	11.370	11.370	11.130	11.220	10.814	92,310
2025-06-24	11.360	11.400	11.160	11.320	10.910	25,691
2025-06-23	10.950	11.290	10.950	11.210	10.804	54,385
2025-06-20	11.200	11.200	10.930	11.020	10.621	23,974
2025-06-19	10.870	11.100	10.740	10.850	10.457	37,553
2025-06-18	11.040	11.110	10.960	10.970	10.573	39,146
2025-06-17	11.340	11.340	11.000	11.060	10.660	40,564
2025-06-16	11.350	11.450	11.320	11.420	11.007	20,591
2025-06-13	11.380	11.550	11.100	11.180	10.775	60,307
2025-06-12	11.640	11.640	11.400	11.560	11.141	18,545
2025-06-11	11.910	11.910	11.540	11.650	11.228	47,935
2025-06-10	11.430	11.810	11.430	11.780	11.354	48,559
2025-06-09	11.610	11.670	11.430	11.430	11.016	29,503
2025-06-06	11.520	11.580	11.460	11.570	11.151	22,343
2025-06-05	11.650	11.720	11.490	11.550	11.132	38,514
2025-06-04	11.530	11.620	11.470	11.570	11.151	24,764
2025-06-03	11.260	11.500	11.260	11.490	11.074	54,176
2025-06-02	11.160	11.350	11.010	11.350	10.939	32,947
2025-05-30	11.300	11.300	11.090	11.170	10.695	41,131
2025-05-29	11.630	11.630	11.300	11.330	10.848	26,453
2025-05-28	11.620	11.620	11.360	11.370	10.887	24,309
2025-05-27	11.340	11.550	11.240	11.550	11.059	46,001
2025-05-26	11.440	11.440	11.080	11.230	10.753	5,274
2025-05-23	11.090	11.120	11.000	11.080	10.609	94,346
2025-05-22	11.220	11.370	11.120	11.330	10.848	51,528
2025-05-21	11.380	11.390	11.060	11.080	10.609	55,538
2025-05-20	11.500	11.650	11.500	11.550	11.059	168,749
2025-05-16	11.620	11.750	11.570	11.630	11.136	34,088
2025-05-15	11.250	11.550	11.230	11.500	11.011	31,807
2025-05-14	11.490	11.590	11.380	11.390	10.906	34,078
2025-05-13	11.530	11.580	11.450	11.530	11.040	41,121

← NewerPage 6 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.