NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	13.460	13.640	13.280	13.570	12.928	84,675
2025-02-12	13.110	13.420	13.050	13.390	12.757	29,382
2025-02-11	13.160	13.330	13.100	13.220	12.595	21,362
2025-02-10	12.920	13.150	12.830	13.130	12.509	51,729
2025-02-07	13.090	13.100	12.710	12.740	12.138	91,296
2025-02-06	13.950	13.950	13.290	13.310	12.681	72,396
2025-02-05	14.280	14.280	13.780	13.830	13.176	53,336
2025-02-04	14.470	14.470	14.100	14.230	13.557	51,169
2025-02-03	13.860	14.210	13.550	14.180	13.509	84,129
2025-01-31	14.550	14.600	14.230	14.230	13.557	11,563
2025-01-30	14.310	14.580	14.290	14.490	13.805	7,291
2025-01-29	13.740	14.270	13.740	14.220	13.548	4,608
2025-01-28	13.900	14.020	13.770	13.820	13.166	21,168
2025-01-27	13.540	14.060	13.540	14.050	13.386	61,552
2025-01-24	13.830	13.830	13.600	13.690	13.043	27,729
2025-01-23	13.700	13.820	13.450	13.810	13.157	37,770
2025-01-22	13.600	13.840	13.570	13.750	13.100	57,270
2025-01-21	13.250	13.570	13.200	13.570	12.928	56,703
2025-01-20	13.420	13.570	13.200	13.380	12.747	14,572
2025-01-17	13.280	13.280	13.160	13.160	12.538	60,210
2025-01-16	13.160	13.210	13.040	13.210	12.585	25,939
2025-01-15	13.380	13.390	13.160	13.200	12.576	29,644
2025-01-14	13.400	13.400	13.100	13.230	12.604	40,414
2025-01-13	13.240	13.450	13.140	13.390	12.757	27,615
2025-01-10	13.370	13.440	13.220	13.250	12.623	52,989
2025-01-09	13.390	13.390	13.250	13.380	12.747	2,263
2025-01-08	13.330	13.330	13.200	13.250	12.623	39,797
2025-01-07	13.450	13.620	13.380	13.400	12.766	56,373
2025-01-06	13.800	13.800	13.380	13.390	12.757	219,399
2025-01-03	13.700	13.750	13.560	13.620	12.976	49,877
2025-01-02	14.150	14.230	13.620	13.700	13.052	70,727
2024-12-31	13.930	14.100	13.920	14.060	13.395	16,644
2024-12-30	14.070	14.070	13.850	13.890	13.233	38,602
2024-12-27	14.250	14.280	14.090	14.210	13.538	12,377
2024-12-24	14.270	14.270	14.200	14.260	13.586	14,313
2024-12-23	14.240	14.550	14.100	14.270	13.595	60,086
2024-12-20	14.070	14.450	13.930	14.290	13.614	2,034
2024-12-19	14.350	14.450	14.200	14.360	13.681	66,284
2024-12-18	14.510	14.670	14.310	14.320	13.643	36,750
2024-12-17	14.400	14.640	14.360	14.500	13.814	35,260
2024-12-16	14.340	14.690	14.280	14.360	13.681	47,561
2024-12-13	14.430	14.430	14.280	14.390	13.709	28,618
2024-12-12	14.710	14.750	14.500	14.510	13.824	19,445
2024-12-11	14.350	14.690	14.220	14.690	13.995	85,035
2024-12-10	14.410	14.500	14.260	14.280	13.605	71,855
2024-12-09	14.670	14.750	14.430	14.480	13.795	59,317
2024-12-06	14.780	15.090	14.670	14.670	13.976	122,378
2024-12-05	14.610	14.670	14.570	14.630	13.938	34,305
2024-12-04	14.400	14.610	14.370	14.610	13.919	80,777
2024-12-03	14.720	14.750	14.450	14.680	13.986	30,598
2024-12-02	14.610	14.720	14.380	14.720	14.024	47,653
2024-11-29	14.610	14.725	14.610	14.720	13.951	49,969
2024-11-28	14.750	14.750	14.750	14.750	13.980	300
2024-11-27	14.540	14.700	14.490	14.560	13.800	247,956
2024-11-26	14.670	14.690	14.450	14.470	13.714	82,898
2024-11-25	14.640	14.850	14.600	14.790	14.018	141,528
2024-11-22	14.190	14.420	14.130	14.420	13.667	50,250
2024-11-21	13.720	14.070	13.650	14.000	13.269	96,863
2024-11-20	13.750	13.750	13.540	13.680	12.966	38,821
2024-11-19	13.910	13.910	13.700	13.780	13.060	64,201

← NewerPage 8 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.