NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	11.540	11.700	11.430	11.530	11.040	201,021
2025-05-09	10.970	10.970	10.730	10.750	10.293	82,568
2025-05-08	10.940	11.120	10.870	10.870	10.408	42,583
2025-05-07	10.730	10.840	10.670	10.840	10.379	17,232
2025-05-06	10.520	10.630	10.500	10.540	10.092	59,658
2025-05-05	10.680	10.750	10.590	10.610	10.159	30,270
2025-05-02	10.750	10.830	10.600	10.810	10.351	89,416
2025-05-01	10.530	10.560	10.440	10.500	10.054	26,639
2025-04-30	10.260	10.450	10.110	10.430	9.987	42,690
2025-04-29	10.600	10.640	10.500	10.640	10.188	35,568
2025-04-28	10.700	10.710	10.510	10.610	10.159	48,062
2025-04-25	10.810	10.810	10.480	10.670	10.217	81,457
2025-04-24	10.720	10.830	10.610	10.800	10.341	57,097
2025-04-23	10.930	10.930	10.500	10.620	10.169	84,989
2025-04-22	10.500	10.730	10.390	10.560	10.111	89,835
2025-04-21	10.150	10.400	9.900	10.380	9.939	68,674
2025-04-17	9.970	10.340	9.970	10.290	9.853	56,092
2025-04-16	10.000	10.180	9.870	9.910	9.489	269,739
2025-04-15	10.230	10.230	10.010	10.130	9.699	71,062
2025-04-14	10.300	10.490	10.120	10.260	9.824	103,798
2025-04-11	10.070	10.150	9.800	10.100	9.671	100,948
2025-04-10	10.540	10.540	9.710	10.060	9.632	287,281
2025-04-09	9.800	11.000	9.740	10.980	10.513	175,034
2025-04-08	10.910	10.910	9.710	9.890	9.470	144,527
2025-04-07	10.300	10.710	9.900	10.340	9.901	1,113,218
2025-04-04	9.890	10.970	9.740	10.610	10.159	326,445
2025-04-03	10.500	10.830	10.270	10.290	9.853	479,292
2025-04-02	11.800	12.070	11.800	11.980	11.471	24,857
2025-04-01	11.740	12.010	11.710	11.970	11.461	116,889
2025-03-31	11.620	11.790	11.600	11.740	11.241	47,136
2025-03-28	12.110	12.120	11.670	11.700	11.203	55,457
2025-03-27	12.130	12.380	12.080	12.180	11.662	42,287
2025-03-26	12.300	12.300	12.000	12.160	11.643	72,969
2025-03-25	12.560	12.560	12.230	12.310	11.787	52,529
2025-03-24	12.710	12.710	12.320	12.460	11.930	264,067
2025-03-21	13.000	13.000	12.040	12.590	12.055	137,829
2025-03-20	13.400	13.600	13.230	13.280	12.716	32,485
2025-03-19	13.400	13.570	13.400	13.480	12.907	14,519
2025-03-18	13.590	13.670	13.460	13.550	12.974	14,760
2025-03-17	13.370	13.650	13.260	13.610	13.032	15,699
2025-03-14	13.470	13.550	13.190	13.260	12.696	28,656
2025-03-13	13.500	13.630	13.250	13.410	12.840	19,644
2025-03-12	13.770	13.770	13.550	13.620	13.041	61,842
2025-03-11	14.050	14.050	13.600	13.700	13.118	31,037
2025-03-10	14.310	14.770	14.090	14.090	13.491	27,924
2025-03-07	14.220	14.560	14.220	14.520	13.903	14,566
2025-03-06	14.290	14.440	14.240	14.340	13.731	13,091
2025-03-05	14.160	14.390	14.160	14.360	13.750	12,572
2025-03-04	14.680	14.680	14.680	14.680	14.056	0
2025-03-03	14.680	14.680	14.680	14.680	14.056	0
2025-02-28	14.700	14.780	14.480	14.680	13.986	43,376
2025-02-27	14.950	15.000	14.720	14.840	14.138	83,827
2025-02-26	15.180	15.240	14.950	15.020	14.310	71,650
2025-02-25	14.890	15.160	14.820	15.160	14.443	56,185
2025-02-24	14.550	14.990	14.550	14.840	14.138	121,143
2025-02-21	14.270	14.420	14.030	14.140	13.471	47,650
2025-02-20	14.200	14.300	14.140	14.300	13.624	40,398
2025-02-19	14.270	14.360	14.080	14.190	13.519	109,023
2025-02-18	13.650	14.360	13.650	14.350	13.671	103,435
2025-02-14	13.550	13.600	13.390	13.530	12.890	22,440

← NewerPage 7 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.