NIKE CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	11.530	11.580	11.450	11.530	10.770	41,121
2025-05-12	11.540	11.700	11.430	11.540	10.780	201,021
2025-05-09	10.970	10.970	10.730	10.750	10.042	82,568
2025-05-08	10.940	11.120	10.870	10.870	10.154	42,583
2025-05-07	10.730	10.840	10.670	10.820	10.107	17,232
2025-05-06	10.520	10.630	10.500	10.540	9.846	59,658
2025-05-05	10.680	10.750	10.590	10.610	9.911	30,270
2025-05-02	10.750	10.830	10.600	10.800	10.089	89,216
2025-05-01	10.530	10.560	10.440	10.500	9.808	26,639
2025-04-30	10.260	10.450	10.110	10.430	9.743	42,690
2025-04-29	10.600	10.640	10.500	10.640	9.939	35,568
2025-04-28	10.700	10.710	10.510	10.610	9.911	48,062
2025-04-25	10.810	10.810	10.480	10.670	9.967	81,457
2025-04-24	10.720	10.830	10.610	10.800	10.089	57,097
2025-04-23	10.930	10.930	10.500	10.610	9.911	84,989
2025-04-22	10.500	10.730	10.390	10.560	9.864	89,835
2025-04-21	10.150	10.400	9.900	10.390	9.706	66,174
2025-04-17	9.970	10.340	9.970	10.300	9.622	56,092
2025-04-16	10.000	10.180	9.870	9.910	9.257	269,739
2025-04-15	10.230	10.230	10.010	10.130	9.463	71,062
2025-04-14	10.300	10.490	10.120	10.260	9.584	103,798
2025-04-11	10.070	10.150	9.800	10.090	9.425	100,948
2025-04-10	10.540	10.540	9.710	10.100	9.435	287,281
2025-04-09	9.800	11.000	9.740	10.980	10.257	175,034
2025-04-08	10.910	10.910	9.710	9.890	9.239	144,527
2025-04-07	10.300	10.710	9.900	10.340	9.659	1,113,718
2025-04-04	9.890	10.970	9.740	10.590	9.892	327,595
2025-04-03	10.500	10.830	10.270	10.290	9.612	479,292
2025-04-02	11.800	12.070	11.800	11.980	11.191	24,857
2025-04-01	11.740	12.010	11.710	11.950	11.163	116,889
2025-03-31	11.620	11.790	11.600	11.730	10.957	47,136
2025-03-28	12.110	12.120	11.670	11.700	10.929	55,457
2025-03-27	12.130	12.380	12.080	12.170	11.368	42,287
2025-03-26	12.300	12.300	12.000	12.140	11.340	72,969
2025-03-25	12.560	12.560	12.230	12.310	11.499	52,529
2025-03-24	12.710	12.710	12.320	12.460	11.639	264,067
2025-03-21	13.000	13.000	12.040	12.580	11.751	137,829
2025-03-20	13.400	13.600	13.230	13.280	12.405	32,485
2025-03-19	13.400	13.570	13.400	13.470	12.583	14,519
2025-03-18	13.590	13.670	13.460	13.550	12.657	14,760
2025-03-17	13.460	13.650	13.450	13.620	12.723	15,699
2025-03-14	13.470	13.550	13.190	13.260	12.387	28,656
2025-03-13	13.500	13.630	13.250	13.410	12.527	19,644
2025-03-12	13.770	13.770	13.550	13.620	12.723	61,742
2025-03-11	14.050	14.050	13.600	13.700	12.798	31,037
2025-03-10	14.310	14.770	14.090	14.090	13.162	27,924
2025-03-07	14.220	14.560	14.220	14.550	13.592	14,966
2025-03-06	14.290	14.440	14.220	14.340	13.395	13,091
2025-03-05	14.230	14.430	14.150	14.360	13.414	21,747
2025-03-04	14.260	14.520	14.200	14.280	13.339	45,586
2025-03-03	14.750	14.940	14.410	14.460	13.507	10,304
2025-02-28	14.680	14.780	14.480	14.680	13.644	43,131
2025-02-27	14.950	15.000	14.720	14.840	13.793	83,827
2025-02-26	15.020	15.240	14.950	15.020	13.960	71,650
2025-02-25	14.890	15.160	14.820	15.160	14.091	56,185
2025-02-24	14.570	14.990	14.550	14.840	13.793	121,143
2025-02-21	14.270	14.420	14.030	14.140	13.143	47,650
2025-02-20	14.300	14.300	14.140	14.300	13.291	40,398
2025-02-19	14.270	14.360	14.080	14.190	13.189	109,023
2025-02-18	13.650	14.360	13.650	14.350	13.338	103,435

← NewerPage 7 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.