NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	11.250	11.250	11.070	11.240	10.759	23,864
2026-01-29	11.230	11.420	11.150	11.420	10.932	50,448
2026-01-28	11.440	11.480	11.250	11.310	10.826	55,176
2026-01-27	11.780	11.780	11.420	11.450	10.960	46,203
2026-01-26	11.750	11.900	11.750	11.830	11.324	41,733
2026-01-23	11.850	11.860	11.700	11.800	11.295	13,292
2026-01-22	11.860	12.060	11.860	11.890	11.382	88,357
2026-01-21	11.620	11.860	11.550	11.860	11.353	96,697
2026-01-20	11.510	11.700	11.420	11.560	11.066	32,844
2026-01-19	11.670	11.670	11.520	11.550	11.056	4,037
2026-01-16	11.740	11.740	11.560	11.720	11.219	29,054
2026-01-15	11.890	11.890	11.670	11.730	11.228	40,459
2026-01-14	11.980	12.170	11.820	11.910	11.401	38,478
2026-01-13	12.020	12.150	11.990	12.020	11.506	31,683
2026-01-12	11.900	12.000	11.670	11.930	11.420	107,933
2026-01-09	11.800	12.050	11.770	11.970	11.458	49,366
2026-01-08	11.350	11.930	11.220	11.830	11.324	62,713
2026-01-07	11.930	11.930	11.490	11.520	11.027	85,896
2026-01-06	11.680	11.870	11.520	11.870	11.362	58,620
2026-01-05	11.630	11.880	11.550	11.750	11.247	450,611
2026-01-02	11.660	11.660	11.370	11.520	11.027	81,035
2025-12-31	11.380	11.660	11.300	11.600	11.104	115,809
2025-12-30	11.180	11.180	11.030	11.110	10.635	19,533
2025-12-29	11.000	11.190	11.000	11.120	10.644	105,365
2025-12-24	10.740	11.000	10.730	10.930	10.463	265,163
2025-12-23	10.400	10.450	10.360	10.430	9.984	33,301
2025-12-22	10.760	10.760	10.390	10.400	9.955	191,142
2025-12-19	10.840	10.970	10.600	10.700	10.242	646,140
2025-12-18	11.980	12.160	11.930	11.970	11.458	78,914
2025-12-17	12.010	12.100	11.920	11.960	11.449	42,094
2025-12-16	12.220	12.360	12.160	12.230	11.707	41,869
2025-12-15	12.280	12.400	12.150	12.330	11.803	34,049
2025-12-12	12.350	12.550	12.200	12.270	11.745	89,777
2025-12-11	12.040	12.320	11.940	12.310	11.784	91,451
2025-12-10	11.700	12.020	11.620	11.940	11.429	73,504
2025-12-09	11.480	11.620	11.480	11.550	11.056	25,482
2025-12-08	11.980	11.980	11.530	11.570	11.075	138,849
2025-12-05	11.950	11.990	11.820	11.980	11.468	33,077
2025-12-04	11.940	12.030	11.850	11.950	11.439	125,420
2025-12-03	11.850	12.100	11.850	11.950	11.439	101,954
2025-12-02	11.870	11.890	11.750	11.830	11.324	35,117
2025-12-01	11.670	12.000	11.630	11.940	11.429	70,765
2025-11-28	11.790	11.820	11.650	11.800	11.156	48,778
2025-11-27	11.500	11.850	11.500	11.730	11.090	3,427
2025-11-26	11.530	11.800	11.490	11.730	11.090	79,938
2025-11-25	11.290	11.660	11.290	11.590	10.957	64,463
2025-11-24	11.490	11.490	11.290	11.290	10.674	20,004
2025-11-21	11.180	11.550	11.180	11.420	10.797	31,296
2025-11-20	11.410	11.600	11.180	11.180	10.570	162,074
2025-11-19	11.360	11.480	11.360	11.410	10.787	33,246
2025-11-18	11.420	11.420	11.270	11.390	10.768	37,666
2025-11-17	11.500	11.570	11.370	11.450	10.825	42,189
2025-11-14	11.890	11.890	11.640	11.710	11.071	75,692
2025-11-13	11.920	12.050	11.840	12.050	11.392	110,893
2025-11-12	11.740	11.880	11.650	11.730	11.090	63,353
2025-11-11	11.170	11.570	11.170	11.520	10.891	90,879
2025-11-10	11.310	11.310	11.030	11.090	10.485	38,557
2025-11-07	11.250	11.300	11.000	11.160	10.551	51,131
2025-11-06	11.220	11.380	11.220	11.300	10.683	13,250
2025-11-05	11.150	11.450	11.100	11.350	10.730	66,930

← NewerPage 4 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.