NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	21.780	21.930	21.720	21.830	19.944	10,323
2023-12-04	21.460	21.770	21.310	21.770	19.890	7,273
2023-12-01	20.860	21.430	20.860	21.410	19.561	4,920
2023-11-30	20.750	20.830	20.680	20.810	18.950	4,800
2023-11-29	20.970	21.080	20.800	20.800	18.941	18,541
2023-11-28	20.700	20.700	20.570	20.570	18.732	6,049
2023-11-27	20.350	20.440	20.350	20.410	18.586	4,256
2023-11-24	20.300	20.300	20.200	20.200	18.395	1,518
2023-11-23	20.620	20.620	20.370	20.370	18.550	1,287
2023-11-22	20.260	20.430	20.200	20.430	18.604	7,647
2023-11-21	20.040	20.470	20.000	20.160	18.359	22,061
2023-11-20	19.990	20.110	19.900	20.080	18.286	39,626
2023-11-17	20.000	20.090	20.000	20.010	18.222	1,079
2023-11-16	20.270	20.330	20.270	20.330	18.513	1,445
2023-11-15	20.300	20.600	20.230	20.390	18.568	11,965
2023-11-14	20.080	20.160	20.030	20.030	18.240	4,481
2023-11-13	19.910	19.910	19.700	19.720	17.958	6,067
2023-11-10	20.320	20.320	20.030	20.080	18.286	3,986
2023-11-09	20.460	20.480	20.260	20.270	18.459	4,364
2023-11-08	20.810	20.870	20.650	20.690	18.841	18,246
2023-11-07	20.480	20.630	20.310	20.630	18.787	33,233
2023-11-06	20.130	20.290	20.130	20.290	18.477	66,844
2023-11-03	20.100	20.280	20.020	20.220	18.413	4,300
2023-11-02	19.290	19.870	19.290	19.860	18.085	7,588
2023-11-01	19.020	19.150	18.930	19.100	17.393	9,618
2023-10-31	19.240	19.440	19.240	19.410	17.676	416
2023-10-30	18.850	19.280	18.850	19.280	17.557	4,437
2023-10-27	18.750	18.890	18.500	18.550	16.892	11,411
2023-10-26	19.040	19.240	18.940	18.940	17.248	3,735
2023-10-25	19.630	19.780	19.570	19.570	17.821	4,950
2023-10-24	19.730	19.970	19.710	19.900	18.122	13,712
2023-10-23	19.350	19.580	19.300	19.490	17.748	8,262
2023-10-20	19.520	19.550	19.420	19.420	17.685	4,886
2023-10-19	19.670	19.720	19.500	19.530	17.785	28,985
2023-10-18	19.500	19.610	19.500	19.610	17.858	6,045
2023-10-17	19.310	19.550	19.310	19.500	17.757	8,273
2023-10-16	19.070	19.370	19.070	19.360	17.630	3,934
2023-10-13	18.900	19.010	18.880	18.920	17.229	6,326
2023-10-12	18.860	18.860	18.640	18.810	17.129	6,475
2023-10-11	18.650	18.670	18.610	18.660	16.993	3,905
2023-10-10	18.510	18.660	18.440	18.490	16.838	7,656
2023-10-06	18.090	18.470	18.020	18.400	16.756	7,700
2023-10-05	18.140	18.170	18.110	18.130	16.510	4,320
2023-10-04	18.150	18.220	18.080	18.180	16.555	6,904
2023-10-03	18.160	18.160	17.840	18.000	16.392	5,784
2023-10-02	18.210	18.210	17.800	17.910	16.310	3,571
2023-09-29	18.800	18.860	17.980	18.140	16.519	42,416
2023-09-28	16.980	17.010	16.860	16.980	15.463	14,217
2023-09-27	17.110	17.140	16.920	16.930	15.417	4,717
2023-09-26	17.100	17.160	17.030	17.090	15.563	12,280
2023-09-25	17.050	17.190	17.050	17.120	15.590	2,022
2023-09-22	17.400	17.420	17.200	17.200	15.663	4,359
2023-09-21	17.700	17.770	17.390	17.390	15.836	7,332
2023-09-20	18.040	18.060	17.810	17.840	16.246	12,891
2023-09-19	18.050	18.070	17.900	17.920	16.319	8,063
2023-09-18	18.200	18.220	18.070	18.110	16.492	30,930
2023-09-15	18.460	18.460	18.250	18.250	16.619	15,627
2023-09-14	18.240	18.480	18.220	18.420	16.774	7,780
2023-09-13	18.330	18.370	18.180	18.230	16.601	4,755
2023-09-12	18.300	18.380	18.240	18.260	16.628	9,329

← NewerPage 13 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.