NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	18.630	18.630	18.320	18.320	16.683	8,435
2023-09-08	18.500	18.550	18.460	18.490	16.838	29,450
2023-09-07	18.570	18.630	18.530	18.570	16.911	6,295
2023-09-06	18.960	18.990	18.800	18.990	17.293	6,261
2023-09-05	19.320	19.320	19.010	19.010	17.311	7,821
2023-09-01	19.400	19.430	19.310	19.420	17.685	8,395
2023-08-31	19.410	19.490	19.300	19.300	17.517	1,399
2023-08-30	19.280	19.450	19.280	19.370	17.581	12,622
2023-08-29	19.030	19.360	18.980	19.300	17.517	39,311
2023-08-28	18.930	18.970	18.830	18.880	17.136	3,570
2023-08-25	18.710	18.770	18.600	18.770	17.036	9,972
2023-08-24	18.740	18.790	18.520	18.540	16.828	9,894
2023-08-23	18.450	18.790	18.320	18.740	17.009	31,685
2023-08-22	19.300	19.300	19.130	19.240	17.463	3,245
2023-08-21	19.800	19.800	19.480	19.530	17.726	12,836
2023-08-18	19.780	19.860	19.700	19.860	18.026	7,134
2023-08-17	20.300	20.300	19.890	19.940	18.098	2,493
2023-08-16	20.380	20.380	20.380	20.380	18.498	275
2023-08-15	20.110	20.220	20.100	20.180	18.316	3,361
2023-08-14	20.450	20.460	20.400	20.400	18.516	1,676
2023-08-11	20.620	20.710	20.480	20.480	18.588	2,183
2023-08-10	21.070	21.220	20.640	20.650	18.743	8,847
2023-08-09	20.840	20.870	20.610	20.810	18.888	1,227
2023-08-08	20.860	20.880	20.430	20.790	18.870	3,846
2023-08-04	20.620	20.930	20.620	20.630	18.725	3,433
2023-08-03	20.510	20.690	20.510	20.620	18.715	2,117
2023-08-02	20.500	20.520	20.420	20.420	18.534	3,811
2023-08-01	20.970	20.970	20.750	20.790	18.870	3,067
2023-07-31	20.850	20.990	20.850	20.920	18.988	6,658
2023-07-28	20.520	20.630	20.460	20.630	18.725	11,178
2023-07-27	20.910	20.910	20.420	20.450	18.561	37,483
2023-07-26	20.550	20.770	20.510	20.760	18.843	169,989
2023-07-25	20.590	20.650	20.400	20.560	18.661	7,687
2023-07-24	20.970	20.970	20.650	20.660	18.752	2,960
2023-07-21	20.560	20.720	20.470	20.720	18.806	4,993
2023-07-20	20.650	20.650	20.430	20.430	18.543	5,626
2023-07-19	20.780	20.890	20.660	20.890	18.961	3,863
2023-07-18	20.610	20.940	20.610	20.840	18.915	4,545
2023-07-17	20.320	20.720	20.320	20.680	18.770	10,020
2023-07-14	20.540	20.590	20.400	20.460	18.570	2,902
2023-07-13	20.510	20.600	20.470	20.470	18.579	7,739
2023-07-12	20.650	20.650	20.410	20.470	18.579	2,873
2023-07-11	20.090	20.430	20.090	20.400	18.516	5,090
2023-07-10	19.990	20.190	19.990	20.100	18.243	7,717
2023-07-07	20.000	20.010	19.800	19.830	17.998	7,866
2023-07-06	20.010	20.130	19.700	19.980	18.135	8,914
2023-07-05	20.650	20.650	20.250	20.360	18.479	5,780
2023-07-04	20.140	20.950	20.140	20.950	19.015	2,120
2023-06-30	21.140	21.300	20.940	21.090	19.142	21,655
2023-06-29	21.700	21.700	21.430	21.550	19.560	13,837
2023-06-28	21.540	21.550	21.340	21.480	19.496	52,073
2023-06-27	21.440	21.700	21.440	21.640	19.641	5,520
2023-06-26	21.180	21.320	20.770	21.260	19.296	5,375
2023-06-23	20.500	20.930	20.500	20.840	18.915	9,384
2023-06-22	21.110	21.120	20.920	20.970	19.033	4,051
2023-06-21	20.750	20.960	20.710	20.920	18.988	2,940
2023-06-20	21.220	21.220	20.750	20.810	18.888	7,845
2023-06-19	21.900	21.900	21.900	21.900	19.877	217
2023-06-16	21.610	21.750	21.550	21.680	19.678	4,096
2023-06-15	21.230	21.420	21.060	21.360	19.387	5,629

← NewerPage 14 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.