NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	21.230	21.420	21.060	21.360	19.387	5,629
2023-06-14	20.660	21.570	20.660	21.480	19.496	10,829
2023-06-13	20.410	20.410	20.250	20.290	18.416	4,775
2023-06-12	20.000	20.330	19.920	20.330	18.452	9,173
2023-06-09	20.230	20.230	20.120	20.170	18.307	4,621
2023-06-08	20.360	20.360	20.170	20.230	18.361	5,483
2023-06-07	20.150	20.510	20.150	20.400	18.516	9,508
2023-06-06	20.110	20.270	20.110	20.210	18.343	6,811
2023-06-05	20.560	20.570	20.050	20.050	18.198	18,087
2023-06-02	20.550	20.610	20.210	20.550	18.652	11,779
2023-06-01	19.660	19.860	19.650	19.730	17.850	5,014
2023-05-31	20.180	20.180	20.040	20.140	18.221	11,831
2023-05-30	20.600	20.600	20.300	20.300	18.366	4,581
2023-05-29	21.460	21.460	20.400	20.400	18.456	505
2023-05-26	20.620	20.640	20.450	20.480	18.529	13,060
2023-05-25	20.650	20.650	20.460	20.460	18.511	1,113
2023-05-24	20.740	20.740	20.450	20.650	18.683	16,147
2023-05-23	20.920	21.070	20.650	20.730	18.755	13,287
2023-05-19	21.790	21.940	21.670	21.770	19.696	9,631
2023-05-18	22.270	22.640	22.270	22.640	20.483	6,816
2023-05-17	22.050	22.290	22.000	22.270	20.148	4,252
2023-05-16	22.290	22.370	22.220	22.250	20.130	1,345
2023-05-15	22.790	22.920	22.720	22.820	20.646	3,379
2023-05-12	23.240	23.240	22.730	22.800	20.628	4,619
2023-05-11	23.400	23.400	23.270	23.290	21.071	11,058
2023-05-10	23.810	23.810	23.560	23.560	21.315	2,371
2023-05-09	23.780	23.910	23.760	23.870	21.596	5,515
2023-05-08	24.180	24.180	24.180	24.180	21.876	608
2023-05-05	24.040	24.040	23.970	24.000	21.713	1,258
2023-05-04	23.660	23.660	23.660	23.660	21.406	452
2023-05-03	24.200	24.220	24.200	24.220	21.912	776
2023-05-02	24.160	24.280	24.160	24.280	21.967	878
2023-05-01	24.230	24.460	24.230	24.400	22.075	595
2023-04-28	23.900	24.200	23.900	24.120	21.822	1,427
2023-04-27	23.580	23.980	23.580	23.980	21.695	879
2023-04-26	23.650	23.650	23.640	23.640	21.388	902
2023-04-25	24.110	24.110	23.720	23.720	21.460	906
2023-04-24	23.940	24.220	23.940	24.220	21.912	6,163
2023-04-21	23.880	23.880	23.860	23.870	21.596	41,005
2023-04-20	23.800	23.800	23.680	23.730	21.469	2,472
2023-04-19	24.030	24.030	24.030	24.030	21.741	231
2023-04-18	23.910	24.130	23.910	24.060	21.768	1,114
2023-04-17	24.050	24.050	24.020	24.020	21.732	724
2023-04-14	24.030	24.040	24.010	24.010	21.722	5,003
2023-04-13	23.820	24.170	23.820	24.130	21.831	3,868
2023-04-12	23.590	23.590	23.570	23.570	21.324	814
2023-04-11	23.440	23.670	23.440	23.560	21.315	1,667
2023-04-10	23.170	23.240	22.860	23.240	21.026	773
2023-04-06	22.510	22.930	22.510	22.920	20.736	1,782
2023-04-05	23.100	23.160	23.090	23.090	20.890	9,002
2023-04-04	23.450	23.640	23.400	23.640	21.388	2,407
2023-04-03	23.380	23.430	23.090	23.200	20.990	33,328
2023-03-31	23.200	23.360	23.180	23.360	21.134	2,791
2023-03-30	23.050	23.050	22.950	22.950	20.763	406
2023-03-29	22.890	23.000	22.750	23.000	20.809	6,223
2023-03-28	22.350	22.350	22.350	22.350	20.221	644
2023-03-27	22.840	22.840	22.630	22.630	20.474	4,441
2023-03-24	22.930	23.090	22.830	22.980	20.791	2,647
2023-03-23	23.190	23.490	22.870	23.090	20.890	7,976
2023-03-22	23.840	23.900	22.910	22.910	20.727	35,607

← NewerPage 15 of 18 · 1,062 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.