NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	14.170	14.170	13.820	13.950	13.222	82,425
2024-11-15	14.180	14.430	14.110	14.290	13.544	120,018
2024-11-14	14.260	14.310	14.100	14.110	13.373	31,081
2024-11-13	14.290	14.370	14.250	14.270	13.525	33,398
2024-11-12	14.270	14.380	14.190	14.290	13.544	47,450
2024-11-11	14.200	14.390	14.200	14.270	13.525	35,121
2024-11-08	14.080	14.240	14.050	14.160	13.421	31,810
2024-11-07	14.210	14.220	14.040	14.130	13.392	113,412
2024-11-06	14.380	14.380	13.990	14.050	13.316	85,419
2024-11-05	14.400	14.530	14.370	14.530	13.771	12,856
2024-11-04	14.570	14.610	14.360	14.360	13.610	24,875
2024-11-01	14.440	14.550	14.400	14.550	13.790	22,146
2024-10-31	14.230	14.430	14.040	14.430	13.677	22,618
2024-10-30	14.520	14.540	14.250	14.270	13.525	35,900
2024-10-29	14.680	14.810	14.580	14.630	13.866	19,601
2024-10-28	14.700	14.830	14.690	14.710	13.942	35,365
2024-10-25	14.820	14.830	14.650	14.700	13.932	47,454
2024-10-24	14.920	15.000	14.750	14.770	13.999	47,066
2024-10-23	15.140	15.140	14.870	14.940	14.160	39,276
2024-10-22	15.150	15.350	15.150	15.200	14.406	61,294
2024-10-21	15.470	15.470	15.180	15.190	14.397	27,275
2024-10-18	15.660	15.660	15.420	15.470	14.662	24,203
2024-10-17	15.700	15.770	15.570	15.580	14.766	12,887
2024-10-16	15.360	15.680	15.340	15.660	14.842	25,671
2024-10-15	15.140	15.400	15.140	15.290	14.492	16,009
2024-10-11	15.320	15.320	15.170	15.290	14.492	17,287
2024-10-10	15.520	15.550	15.280	15.280	14.482	35,634
2024-10-09	15.050	15.460	15.050	15.400	14.596	48,583
2024-10-08	15.090	15.140	14.910	15.030	14.245	34,130
2024-10-07	15.380	15.380	14.940	15.080	14.293	46,804
2024-10-04	15.490	15.560	15.320	15.360	14.558	29,710
2024-10-03	15.440	15.600	15.280	15.340	14.539	49,384
2024-10-02	15.480	15.770	15.300	15.510	14.700	98,084
2024-10-01	16.430	16.720	16.410	16.660	15.790	13,934
2024-09-30	16.770	16.770	16.380	16.500	15.638	27,363
2024-09-27	16.650	16.840	16.650	16.690	15.818	18,641
2024-09-26	16.720	16.900	16.610	16.680	15.809	62,147
2024-09-25	16.400	16.430	16.280	16.430	15.572	16,817
2024-09-24	16.350	16.450	16.190	16.320	15.468	43,352
2024-09-23	15.970	16.130	15.880	16.090	15.250	21,570
2024-09-20	16.340	16.400	15.840	16.130	15.288	910
2024-09-19	15.340	15.500	15.030	15.120	14.330	41,190
2024-09-18	15.080	15.250	14.960	15.110	14.321	8,266
2024-09-17	14.950	15.090	14.910	15.080	14.293	16,723
2024-09-16	14.840	14.920	14.720	14.920	14.141	7,767
2024-09-13	14.740	14.800	14.610	14.760	13.989	16,778
2024-09-12	14.720	14.720	14.490	14.640	13.876	16,600
2024-09-11	14.610	14.670	14.340	14.670	13.904	56,527
2024-09-10	14.900	14.900	14.490	14.600	13.838	25,621
2024-09-09	15.140	15.210	14.800	14.860	14.084	26,064
2024-09-06	15.260	15.260	15.000	15.040	14.255	20,602
2024-09-05	15.060	15.120	15.000	15.110	14.321	22,123
2024-09-04	15.020	15.150	14.900	15.150	14.359	17,013
2024-09-03	15.550	15.550	15.140	15.190	14.397	23,436
2024-08-30	15.550	15.640	15.340	15.560	14.681	28,752
2024-08-29	15.540	15.650	15.500	15.540	14.662	22,464
2024-08-28	15.880	15.930	15.300	15.460	14.586	20,320
2024-08-27	15.720	15.940	15.620	15.930	15.030	8,845
2024-08-26	15.650	15.780	15.610	15.740	14.851	14,611
2024-08-23	15.480	15.740	15.480	15.740	14.851	38,226

← NewerPage 9 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.