NIKE CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.740 | 6.740 | 6.600 | 6.610 | 6.610 | 3,727 |
| 2026-10-15 | 6.470 | 6.720 | 6.470 | 6.640 | 6.640 | 70,800 |
| 2026-10-14 | 6.270 | 6.290 | 6.210 | 6.250 | 6.250 | 21,200 |
| 2026-10-13 | 6.370 | 6.400 | 6.290 | 6.320 | 6.320 | 28,100 |
| 2026-10-09 | 6.160 | 6.260 | 6.140 | 6.205 | 6.205 | 14,000 |
| 2026-10-08 | 6.090 | 6.220 | 6.090 | 6.210 | 6.210 | 19,000 |
| 2026-10-07 | 6.110 | 6.140 | 6.050 | 6.140 | 6.140 | 13,300 |
| 2026-10-06 | 6.020 | 6.160 | 6.000 | 6.130 | 6.130 | 23,540 |
| 2026-10-05 | 5.970 | 6.060 | 5.860 | 6.060 | 6.060 | 62,400 |
| 2026-10-02 | 5.800 | 6.070 | 5.760 | 6.070 | 6.070 | 114,790 |
| 2026-10-01 | 6.400 | 6.470 | 6.280 | 6.280 | 6.280 | 33,365 |
| 2026-09-30 | 6.380 | 6.390 | 6.300 | 6.330 | 6.330 | 32,300 |
| 2026-09-29 | 6.450 | 6.480 | 6.380 | 6.410 | 6.410 | 18,423 |
| 2026-09-28 | 6.370 | 6.540 | 6.370 | 6.510 | 6.510 | 12,977 |
| 2026-09-25 | 6.300 | 6.440 | 6.300 | 6.390 | 6.390 | 14,900 |
| 2026-09-24 | 6.400 | 6.440 | 6.370 | 6.430 | 6.430 | 25,600 |
| 2026-09-23 | 6.440 | 6.440 | 6.390 | 6.390 | 6.390 | 4,940 |
| 2026-09-22 | 6.580 | 6.600 | 6.440 | 6.470 | 6.470 | 36,000 |
| 2026-09-21 | 6.370 | 6.490 | 6.340 | 6.470 | 6.470 | 43,420 |
| 2026-09-18 | 6.490 | 6.510 | 6.360 | 6.370 | 6.370 | 70,900 |
| 2026-09-17 | 6.540 | 6.540 | 6.410 | 6.530 | 6.530 | 20,200 |
| 2026-09-16 | 6.520 | 6.530 | 6.410 | 6.420 | 6.420 | 11,351 |
| 2026-09-15 | 6.550 | 6.550 | 6.480 | 6.490 | 6.490 | 73,700 |
| 2026-09-14 | 6.660 | 6.690 | 6.630 | 6.650 | 6.650 | 6,500 |
| 2026-09-11 | 6.600 | 6.620 | 6.580 | 6.600 | 6.600 | 5,900 |
| 2026-09-10 | 6.620 | 6.650 | 6.560 | 6.560 | 6.560 | 26,600 |
| 2026-09-09 | 6.740 | 6.760 | 6.630 | 6.690 | 6.690 | 73,500 |
| 2026-09-08 | 6.910 | 6.910 | 6.800 | 6.830 | 6.830 | 21,500 |
| 2026-09-04 | 6.840 | 6.900 | 6.820 | 6.890 | 6.890 | 41,200 |
| 2026-09-03 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 43,700 |
| 2026-09-02 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 11,300 |
| 2026-09-01 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 16,800 |
| 2026-08-31 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 8,200 |
| 2026-08-28 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-08-27 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-08-26 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-08-25 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-08-24 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-08-21 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-08-20 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-08-19 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-08-18 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-08-17 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-08-14 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-08-13 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-08-12 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-08-11 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-08-10 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-08-07 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-08-06 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-08-05 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-08-04 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-07-31 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-07-30 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-07-29 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-07-28 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-07-27 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-07-24 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-07-23 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
| 2026-07-22 | 7.860 | 7.860 | 7.860 | 7.860 | 7.787 | 0 |
Page 1 of 18 · 1,061 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.