NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	17.270	17.350	17.170	17.170	15.743	4,395
2024-05-28	17.340	17.340	17.230	17.270	15.834	5,989
2024-05-27	17.030	17.230	17.030	17.120	15.697	522
2024-05-24	17.280	17.290	17.220	17.230	15.798	16,951
2024-05-23	17.330	17.330	17.120	17.180	15.752	15,927
2024-05-22	17.260	17.390	17.260	17.380	15.935	4,481
2024-05-21	17.240	17.440	17.200	17.440	15.990	3,924
2024-05-17	17.250	17.310	17.220	17.310	15.871	7,516
2024-05-16	17.270	17.370	17.220	17.260	15.825	14,195
2024-05-15	17.390	17.390	17.060	17.220	15.789	72,567
2024-05-14	17.560	17.590	17.410	17.440	15.990	4,549
2024-05-13	17.220	17.390	17.220	17.390	15.944	9,115
2024-05-10	17.440	17.440	17.080	17.080	15.660	15,344
2024-05-09	17.510	17.570	17.480	17.520	16.064	1,563
2024-05-08	17.450	17.580	17.450	17.580	16.119	7,273
2024-05-07	17.540	17.680	17.520	17.620	16.155	30,494
2024-05-06	17.420	17.520	17.360	17.510	16.054	15,894
2024-05-03	17.530	17.560	17.290	17.320	15.880	9,115
2024-05-02	17.120	17.350	17.050	17.330	15.889	20,417
2024-05-01	17.230	17.240	16.960	16.990	15.578	16,430
2024-04-30	17.500	17.500	17.350	17.350	15.908	12,083
2024-04-29	17.770	17.770	17.620	17.700	16.229	14,500
2024-04-26	17.820	17.880	17.650	17.650	16.183	8,870
2024-04-25	17.700	17.730	17.390	17.630	16.165	8,505
2024-04-24	17.730	17.870	17.720	17.790	16.311	12,757
2024-04-23	17.740	17.770	17.660	17.660	16.192	9,792
2024-04-22	17.720	17.810	17.630	17.720	16.247	19,368
2024-04-19	17.940	18.060	17.770	17.770	16.293	19,457
2024-04-18	17.850	18.010	17.780	18.000	16.504	28,086
2024-04-17	17.770	17.860	17.650	17.810	16.330	58,580
2024-04-16	17.490	17.650	17.280	17.520	16.064	21,577
2024-04-15	17.580	17.640	17.410	17.510	16.054	65,468
2024-04-12	17.310	17.430	17.210	17.310	15.871	48,892
2024-04-11	17.100	17.370	17.080	17.310	15.871	94,943
2024-04-10	16.860	16.910	16.690	16.740	15.348	114,588
2024-04-09	17.000	17.560	16.900	17.080	15.660	37,221
2024-04-08	16.820	16.940	16.770	16.940	15.532	10,810
2024-04-05	16.760	16.880	16.710	16.720	15.330	36,083
2024-04-04	17.030	17.060	16.730	16.760	15.367	59,557
2024-04-03	17.050	17.120	17.000	17.000	15.587	20,767
2024-04-02	17.250	17.310	17.050	17.120	15.697	24,695
2024-04-01	17.510	17.580	17.250	17.410	15.963	47,635
2024-03-28	17.800	17.800	17.590	17.690	16.220	33,030
2024-03-27	17.490	17.720	17.420	17.720	16.247	25,198
2024-03-26	17.500	17.560	17.390	17.430	15.981	43,744
2024-03-25	17.820	17.950	17.480	17.650	16.183	39,523
2024-03-22	17.590	17.890	17.240	17.650	16.183	265,648
2024-03-21	18.890	19.160	18.790	18.980	17.402	50,107
2024-03-20	18.780	18.870	18.640	18.870	17.301	20,014
2024-03-19	18.550	18.810	18.510	18.810	17.246	8,108
2024-03-18	18.640	18.730	18.540	18.590	17.045	20,453
2024-03-15	18.980	18.980	18.710	18.740	17.182	23,062
2024-03-14	19.200	19.250	18.870	18.890	17.320	7,811
2024-03-13	18.970	19.180	18.930	19.090	17.503	48,141
2024-03-12	18.950	19.010	18.770	18.880	17.311	3,863
2024-03-11	19.020	19.130	18.840	19.040	17.457	15,949
2024-03-08	18.460	18.660	18.380	18.660	17.109	17,767
2024-03-07	18.470	18.520	18.430	18.490	16.953	13,359
2024-03-06	18.740	18.750	18.330	18.390	16.861	13,386
2024-03-05	18.580	18.650	18.480	18.520	16.981	22,217

← NewerPage 11 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.