NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	19.000	19.020	18.670	18.760	17.201	49,455
2024-03-01	19.500	19.500	19.170	19.190	17.595	10,736
2024-02-29	19.780	19.840	19.560	19.580	17.889	25,329
2024-02-28	19.700	19.830	19.660	19.660	17.962	1,874
2024-02-27	19.640	19.860	19.600	19.810	18.099	4,619
2024-02-26	19.950	19.950	19.570	19.700	17.998	7,970
2024-02-23	19.920	20.050	19.730	19.900	18.181	10,468
2024-02-22	19.720	19.780	19.630	19.780	18.072	8,440
2024-02-21	19.560	19.850	19.520	19.820	18.108	15,828
2024-02-20	19.370	19.500	19.260	19.460	17.779	12,616
2024-02-16	19.650	19.650	19.160	19.510	17.825	14,018
2024-02-15	20.220	20.220	19.990	19.990	18.263	6,565
2024-02-14	19.830	20.050	19.740	20.050	18.318	4,384
2024-02-13	19.800	19.830	19.700	19.770	18.062	7,738
2024-02-12	19.850	20.240	19.850	20.180	18.437	103,712
2024-02-09	19.570	19.750	19.470	19.700	17.998	7,724
2024-02-08	19.650	19.770	19.420	19.570	17.880	7,315
2024-02-07	19.480	19.650	19.420	19.540	17.852	14,148
2024-02-06	18.930	19.350	18.830	19.350	17.679	5,145
2024-02-05	19.000	19.060	18.670	18.800	17.176	13,428
2024-02-02	19.000	19.100	18.790	18.990	17.350	10,627
2024-02-01	19.250	19.260	18.960	19.200	17.542	6,910
2024-01-31	19.510	19.580	19.100	19.170	17.514	10,152
2024-01-30	19.520	19.660	19.450	19.660	17.962	10,569
2024-01-29	19.350	19.600	19.270	19.600	17.907	17,365
2024-01-26	19.340	19.460	19.340	19.350	17.679	9,501
2024-01-25	19.140	19.140	18.940	18.960	17.322	20,712
2024-01-24	19.160	19.240	19.000	19.040	17.395	8,802
2024-01-23	19.210	19.230	19.120	19.200	17.542	6,162
2024-01-22	19.000	19.270	18.870	18.970	17.331	9,290
2024-01-19	18.950	19.250	18.950	19.220	17.560	4,880
2024-01-18	18.940	19.070	18.880	19.050	17.405	9,794
2024-01-17	19.050	19.100	18.940	19.040	17.395	8,067
2024-01-16	19.550	19.700	19.140	19.210	17.551	22,386
2024-01-15	20.020	20.020	19.620	20.000	18.273	1,359
2024-01-12	20.070	20.070	19.800	19.860	18.145	6,300
2024-01-11	19.650	20.020	19.600	20.020	18.291	13,285
2024-01-10	19.350	19.610	19.330	19.610	17.916	56,127
2024-01-09	19.460	19.460	19.350	19.410	17.733	8,991
2024-01-08	19.250	19.570	19.240	19.570	17.880	13,884
2024-01-05	19.400	19.550	19.250	19.330	17.660	13,947
2024-01-04	19.540	19.540	19.330	19.330	17.660	33,889
2024-01-03	19.890	19.990	19.620	19.650	17.953	11,691
2024-01-02	20.260	20.380	20.120	20.120	18.382	14,718
2023-12-29	20.770	20.770	20.410	20.520	18.748	14,084
2023-12-28	20.200	20.650	20.200	20.550	18.775	15,199
2023-12-27	20.450	20.450	20.140	20.220	18.474	43,061
2023-12-22	20.340	20.910	20.340	20.420	18.656	113,429
2023-12-21	23.170	23.220	22.940	23.220	21.214	45,029
2023-12-20	23.160	23.250	22.890	22.900	20.922	5,426
2023-12-19	23.270	23.270	23.120	23.160	21.160	2,775
2023-12-18	22.920	22.960	22.860	22.880	20.904	5,422
2023-12-15	22.950	22.950	22.800	22.880	20.904	1,723
2023-12-14	22.750	23.090	22.750	22.840	20.867	4,260
2023-12-13	22.550	22.900	22.550	22.850	20.876	5,137
2023-12-12	22.550	22.670	22.500	22.570	20.621	20,366
2023-12-11	22.400	22.530	22.160	22.430	20.493	4,469
2023-12-08	21.620	21.940	21.620	21.860	19.972	1,094
2023-12-07	21.740	21.790	21.680	21.710	19.835	5,763
2023-12-06	21.850	22.110	21.850	21.950	20.054	21,453

← NewerPage 12 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.