NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	8.200	8.250	8.090	8.130	7.974	101,593
2026-04-27	8.080	8.210	8.070	8.180	8.023	160,824
2026-04-24	8.110	8.200	8.060	8.080	7.925	115,456
2026-04-23	8.280	8.280	8.010	8.100	7.944	200,812
2026-04-22	8.400	8.480	8.220	8.300	8.141	121,079
2026-04-21	8.450	8.480	8.310	8.400	8.239	187,642
2026-04-20	8.340	8.400	8.230	8.400	8.239	136,553
2026-04-17	8.400	8.460	8.280	8.330	8.170	362,344
2026-04-16	8.310	8.400	8.250	8.260	8.101	330,800
2026-04-15	8.200	8.300	8.100	8.220	8.062	735,092
2026-04-14	7.810	7.995	7.770	7.995	7.841	256,395
2026-04-13	7.690	7.770	7.610	7.770	7.621	145,567
2026-04-10	7.960	7.960	7.670	7.720	7.572	94,782
2026-04-09	7.750	7.990	7.730	7.960	7.807	105,916
2026-04-08	7.910	8.000	7.740	7.810	7.660	115,153
2026-04-07	7.940	7.940	7.660	7.730	7.582	257,868
2026-04-06	8.000	8.020	7.890	7.990	7.837	164,100
2026-04-02	7.970	8.030	7.810	8.010	7.856	294,534
2026-04-01	8.500	8.500	8.070	8.100	7.944	801,294
2026-03-31	9.340	9.580	9.340	9.580	9.396	85,280
2026-03-30	9.300	9.420	9.240	9.280	9.102	55,323
2026-03-27	9.360	9.410	9.260	9.310	9.131	71,807
2026-03-26	9.570	9.680	9.390	9.440	9.259	103,282
2026-03-25	9.780	9.780	9.530	9.600	9.416	56,896
2026-03-24	9.530	9.780	9.500	9.710	9.524	37,264
2026-03-23	9.600	9.680	9.520	9.530	9.347	34,196
2026-03-20	9.630	9.660	9.450	9.520	9.337	70,380
2026-03-19	9.600	9.690	9.540	9.680	9.494	132,420
2026-03-18	9.920	9.940	9.650	9.710	9.524	255,092
2026-03-17	9.980	10.070	9.970	9.970	9.779	30,681
2026-03-16	9.880	9.950	9.800	9.920	9.729	26,402
2026-03-13	9.840	9.920	9.740	9.800	9.612	65,790
2026-03-12	10.000	10.040	9.790	9.820	9.631	122,796
2026-03-11	10.400	10.400	10.040	10.100	9.906	97,086
2026-03-10	10.280	10.330	10.120	10.180	9.985	51,242
2026-03-09	10.150	10.260	10.040	10.240	10.043	97,381
2026-03-06	10.380	10.390	10.290	10.330	10.132	85,660
2026-03-05	10.660	10.660	10.410	10.500	10.298	71,019
2026-03-04	10.750	10.750	10.630	10.630	10.426	43,510
2026-03-03	10.840	10.880	10.630	10.740	10.534	76,713
2026-03-02	10.860	11.120	10.760	11.060	10.848	35,636
2026-02-27	11.290	11.290	11.150	11.250	10.961	32,482
2026-02-26	11.600	11.770	11.560	11.560	11.066	33,389
2026-02-25	11.550	11.610	11.470	11.480	10.989	23,272
2026-02-24	11.500	11.700	11.500	11.600	11.104	11,759
2026-02-23	11.750	11.750	11.250	11.400	10.912	31,852
2026-02-20	11.780	12.350	11.480	11.840	11.334	110,040
2026-02-19	11.780	11.900	11.650	11.900	11.391	18,218
2026-02-18	11.760	11.950	11.700	11.870	11.362	31,000
2026-02-17	11.430	11.710	11.430	11.710	11.209	34,643
2026-02-13	11.080	11.470	11.080	11.410	10.922	952,498
2026-02-12	11.350	11.350	11.050	11.100	10.625	34,820
2026-02-11	11.680	11.680	11.200	11.320	10.836	21,861
2026-02-10	11.370	11.600	11.300	11.450	10.960	23,024
2026-02-09	11.480	11.540	11.320	11.320	10.836	32,270
2026-02-06	11.370	11.610	11.370	11.560	11.066	19,461
2026-02-05	11.530	11.680	11.280	11.350	10.865	16,802
2026-02-04	11.100	11.660	11.100	11.630	11.133	64,565
2026-02-03	11.290	11.330	10.980	11.060	10.587	24,360
2026-02-02	11.160	11.290	11.120	11.260	10.778	20,517

← NewerPage 3 of 5 · 252 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.