NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	11.380	11.400	11.150	11.150	10.541	162,149
2025-11-03	11.890	11.890	11.400	11.450	10.825	88,117
2025-10-31	11.780	11.900	11.730	11.780	11.137	46,660
2025-10-30	11.850	12.000	11.800	11.850	11.203	46,837
2025-10-29	12.240	12.240	11.870	11.930	11.279	54,203
2025-10-28	12.540	12.540	12.250	12.290	11.619	74,424
2025-10-27	12.750	12.750	12.470	12.500	11.818	492,103
2025-10-24	12.750	12.770	12.600	12.630	11.940	17,060
2025-10-23	12.680	12.760	12.580	12.720	12.026	45,286
2025-10-22	12.470	12.660	12.450	12.610	11.922	51,228
2025-10-21	12.410	12.640	12.340	12.520	11.836	43,325
2025-10-20	12.310	12.430	12.310	12.380	11.704	24,482
2025-10-17	12.250	12.370	12.130	12.330	11.657	23,335
2025-10-16	12.620	12.620	12.180	12.230	11.562	41,861
2025-10-15	12.580	12.700	12.480	12.510	11.827	43,624
2025-10-14	12.220	12.420	12.100	12.360	11.685	43,563
2025-10-10	12.440	12.450	11.870	11.940	11.288	322,064
2025-10-09	12.740	12.740	12.420	12.440	11.761	62,937
2025-10-08	12.690	12.690	12.560	12.640	11.950	28,666
2025-10-07	13.090	13.090	12.610	12.610	11.922	103,400
2025-10-06	13.260	13.260	12.970	13.010	12.300	619,337
2025-10-03	13.710	13.710	13.170	13.170	12.451	609,276
2025-10-02	13.640	14.050	13.500	13.560	12.820	101,376
2025-10-01	13.570	13.620	13.100	13.530	12.791	228,700
2025-09-30	12.720	12.830	12.600	12.750	12.054	60,697
2025-09-29	12.690	12.740	12.570	12.720	12.026	35,362
2025-09-26	12.720	12.720	12.440	12.670	11.978	40,376
2025-09-25	13.020	13.020	12.630	12.670	11.978	45,862
2025-09-24	12.900	13.050	12.900	13.040	12.328	14,548
2025-09-23	13.120	13.210	12.940	12.980	12.271	287,132
2025-09-22	13.000	13.260	12.900	13.010	12.300	74,425
2025-09-19	13.230	13.230	12.960	12.960	12.252	41,571
2025-09-18	13.490	13.490	13.110	13.200	12.479	60,187
2025-09-17	13.280	13.390	13.100	13.220	12.498	18,601
2025-09-16	13.390	13.390	13.200	13.320	12.593	9,526
2025-09-15	13.470	13.470	13.320	13.370	12.640	11,117
2025-09-12	13.660	13.660	13.180	13.380	12.649	54,669
2025-09-11	13.670	13.810	13.570	13.600	12.857	85,675
2025-09-10	13.720	13.810	13.450	13.590	12.848	81,605
2025-09-09	13.610	13.640	13.400	13.470	12.735	31,601
2025-09-08	13.540	13.660	13.540	13.600	12.857	44,061
2025-09-05	13.620	13.820	13.500	13.540	12.801	219,908
2025-09-04	13.760	13.860	13.680	13.800	13.047	24,184
2025-09-03	13.580	13.760	13.560	13.700	12.952	152,914
2025-09-02	13.950	13.950	13.580	13.620	12.876	212,492
2025-08-29	14.340	14.490	14.130	14.150	13.305	35,478
2025-08-28	14.350	14.390	14.260	14.270	13.418	11,668
2025-08-27	14.420	14.490	14.230	14.320	13.465	14,933
2025-08-26	14.400	14.500	14.380	14.390	13.530	8,991
2025-08-25	14.320	14.680	14.320	14.500	13.634	23,029
2025-08-22	14.080	14.480	14.030	14.400	13.540	59,570
2025-08-21	13.910	13.970	13.800	13.970	13.136	9,097
2025-08-20	13.990	14.200	13.990	13.990	13.154	36,839
2025-08-19	14.300	14.430	14.060	14.060	13.220	32,968
2025-08-18	14.100	14.320	14.100	14.210	13.361	31,277
2025-08-15	14.060	14.190	14.000	14.160	13.314	15,793
2025-08-14	13.870	14.040	13.850	14.040	13.201	30,506
2025-08-13	13.890	14.230	13.830	14.200	13.352	33,042
2025-08-12	13.650	13.860	13.650	13.750	12.929	32,050
2025-08-11	13.600	13.600	13.410	13.590	12.778	26,309

← NewerPage 5 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.