NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	15.740	15.740	15.480	15.740	14.488	38,226
2024-08-22	15.560	15.810	15.560	15.560	14.322	23,221
2024-08-21	15.720	15.740	15.570	15.720	14.470	20,772
2024-08-20	15.630	15.690	15.470	15.630	14.387	32,264
2024-08-19	15.590	15.700	15.540	15.590	14.350	58,066
2024-08-16	15.560	15.690	15.430	15.560	14.322	52,260
2024-08-15	15.420	15.500	15.090	15.420	14.194	193,338
2024-08-14	14.710	14.770	14.480	14.710	13.540	30,889
2024-08-13	14.680	14.760	14.020	14.680	13.512	110,506
2024-08-12	13.930	14.020	13.870	13.930	12.822	26,531
2024-08-09	13.900	13.930	13.740	13.900	12.794	20,093
2024-08-08	13.870	13.880	13.670	13.870	12.767	32,845
2024-08-07	13.600	13.870	13.570	13.600	12.518	59,164
2024-08-06	13.600	13.710	13.340	13.600	12.518	107,955
2024-08-02	13.570	13.850	13.440	13.820	12.721	30,661
2024-08-01	13.970	14.040	13.700	13.790	12.693	55,726
2024-07-31	13.910	14.110	13.850	14.000	12.886	101,679
2024-07-30	13.800	13.930	13.770	13.910	12.804	65,636
2024-07-29	13.610	13.830	13.570	13.780	12.684	22,150
2024-07-26	13.500	13.620	13.470	13.590	12.509	26,031
2024-07-25	13.370	13.540	13.270	13.390	12.325	54,446
2024-07-24	13.730	13.730	13.320	13.330	12.270	90,567
2024-07-23	14.020	14.030	13.730	13.750	12.656	72,017
2024-07-22	13.700	14.100	13.700	14.040	12.923	98,037
2024-07-19	13.500	13.630	13.460	13.630	12.546	45,379
2024-07-18	13.570	13.820	13.550	13.570	12.491	43,616
2024-07-17	13.710	13.730	13.590	13.710	12.620	46,031
2024-07-16	13.650	13.660	13.430	13.650	12.564	51,860
2024-07-15	13.360	13.720	13.350	13.360	12.297	128,733
2024-07-12	13.770	13.870	13.730	13.770	12.675	39,045
2024-07-11	13.760	13.820	13.640	13.760	12.666	93,562
2024-07-10	13.620	13.620	13.420	13.620	12.537	78,490
2024-07-09	13.580	13.900	13.580	13.580	12.500	176,847
2024-07-08	13.730	14.170	13.700	13.730	12.638	164,621
2024-07-05	14.160	14.250	14.020	14.160	13.034	82,926
2024-07-04	14.280	14.390	14.130	14.280	13.144	28,157
2024-07-03	14.300	14.300	14.090	14.300	13.163	62,650
2024-07-02	14.290	14.460	14.150	14.290	13.153	109,561
2024-06-28	14.160	14.820	14.000	14.160	13.034	444,419
2024-06-27	17.670	17.740	17.530	17.670	16.265	42,653
2024-06-26	17.640	17.740	17.490	17.640	16.237	37,600
2024-06-25	17.770	18.180	17.740	17.770	16.357	18,432
2024-06-24	18.240	18.350	18.150	18.240	16.789	33,418
2024-06-21	17.930	18.210	17.880	18.210	16.762	22,560
2024-06-20	17.620	17.950	17.590	17.940	16.513	10,589
2024-06-19	17.650	18.030	17.610	18.020	16.587	2,701
2024-06-18	17.780	17.840	17.680	17.780	16.366	5,409
2024-06-17	17.830	17.830	17.320	17.830	16.412	13,067
2024-06-14	17.650	17.650	17.500	17.540	16.145	12,770
2024-06-13	17.610	17.680	17.590	17.680	16.274	8,377
2024-06-12	17.580	18.000	17.550	17.580	16.182	8,025
2024-06-11	18.000	18.000	17.760	18.000	16.568	2,390
2024-06-10	18.000	18.110	17.970	18.000	16.568	7,626
2024-06-07	18.000	18.350	17.920	18.130	16.688	13,210
2024-06-06	17.790	18.120	17.650	17.980	16.550	18,442
2024-06-05	17.830	17.860	17.610	17.700	16.292	14,131
2024-06-04	17.670	17.830	17.530	17.790	16.375	24,212
2024-06-03	17.790	17.850	17.670	17.730	16.320	5,182
2024-05-31	17.490	17.810	17.490	17.810	16.330	7,375
2024-05-30	17.290	17.600	17.260	17.510	16.054	12,154

← NewerPage 10 of 18 · 1,061 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0730 CAD
2026-06-01	0.0740 CAD
2026-03-02	0.0740 CAD
2026-02-27	0.2030 CAD
2025-12-01	0.1458 CAD
2025-09-02	0.0740 CAD
2025-06-02	0.0730 CAD
2025-03-03	0.0734 CAD
2024-12-02	0.0761 CAD
2024-09-03	0.0688 CAD
2024-06-03	0.0694 CAD
2024-03-01	0.0694 CAD
2023-12-01	0.0680 CAD
2023-09-01	0.0637 CAD
2023-06-02	0.0632 CAD
2023-03-03	0.0644 CAD
2022-12-02	0.0656 CAD
2022-09-02	0.0609 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.