NIKE CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.660 | 6.660 | 6.560 | 6.650 | 6.650 | 85,141 |
| 2026-10-16 | 6.730 | 6.760 | 6.590 | 6.630 | 6.630 | 147,312 |
| 2026-10-15 | 6.410 | 6.730 | 6.400 | 6.635 | 6.635 | 426,400 |
| 2026-10-14 | 6.360 | 6.360 | 6.210 | 6.290 | 6.290 | 131,800 |
| 2026-10-13 | 6.370 | 6.410 | 6.290 | 6.320 | 6.320 | 195,700 |
| 2026-10-09 | 6.200 | 6.280 | 6.100 | 6.200 | 6.200 | 152,500 |
| 2026-10-08 | 6.110 | 6.230 | 6.050 | 6.210 | 6.210 | 135,000 |
| 2026-10-07 | 6.170 | 6.170 | 6.050 | 6.140 | 6.140 | 179,200 |
| 2026-10-06 | 6.050 | 6.190 | 5.990 | 6.190 | 6.190 | 235,000 |
| 2026-10-05 | 6.100 | 6.100 | 5.860 | 6.060 | 6.060 | 404,100 |
| 2026-10-02 | 5.880 | 6.070 | 5.730 | 6.060 | 6.060 | 1,156,600 |
| 2026-10-01 | 6.330 | 6.480 | 6.260 | 6.310 | 6.310 | 600,900 |
| 2026-09-30 | 6.400 | 6.430 | 6.290 | 6.330 | 6.330 | 228,200 |
| 2026-09-29 | 6.500 | 6.500 | 6.380 | 6.410 | 6.410 | 157,300 |
| 2026-09-28 | 6.370 | 6.550 | 6.340 | 6.520 | 6.520 | 189,300 |
| 2026-09-25 | 6.290 | 6.460 | 6.290 | 6.390 | 6.390 | 236,900 |
| 2026-09-24 | 6.450 | 6.460 | 6.350 | 6.440 | 6.440 | 189,800 |
| 2026-09-23 | 6.500 | 6.550 | 6.370 | 6.450 | 6.450 | 282,800 |
| 2026-09-22 | 6.600 | 6.630 | 6.440 | 6.460 | 6.460 | 237,600 |
| 2026-09-21 | 6.380 | 6.500 | 6.330 | 6.470 | 6.470 | 393,000 |
| 2026-09-18 | 6.470 | 6.560 | 6.350 | 6.380 | 6.380 | 394,100 |
| 2026-09-17 | 6.540 | 6.550 | 6.400 | 6.520 | 6.520 | 396,900 |
| 2026-09-16 | 6.500 | 6.530 | 6.410 | 6.420 | 6.420 | 210,200 |
| 2026-09-15 | 6.640 | 6.640 | 6.470 | 6.490 | 6.490 | 254,800 |
| 2026-09-14 | 6.600 | 6.700 | 6.570 | 6.640 | 6.640 | 323,300 |
| 2026-09-11 | 6.600 | 6.630 | 6.560 | 6.595 | 6.595 | 114,000 |
| 2026-09-10 | 6.640 | 6.650 | 6.550 | 6.555 | 6.555 | 205,000 |
| 2026-09-09 | 6.770 | 6.780 | 6.610 | 6.680 | 6.680 | 316,600 |
| 2026-09-08 | 6.900 | 6.940 | 6.790 | 6.830 | 6.830 | 265,500 |
| 2026-09-04 | 6.880 | 6.920 | 6.810 | 6.880 | 6.880 | 139,200 |
| 2026-09-03 | 6.880 | 6.960 | 6.810 | 6.930 | 6.930 | 280,200 |
| 2026-09-02 | 6.840 | 6.920 | 6.810 | 6.840 | 6.840 | 115,600 |
| 2026-09-01 | 6.900 | 6.910 | 6.810 | 6.830 | 6.830 | 211,000 |
| 2026-08-31 | 7.030 | 7.140 | 6.990 | 7.000 | 6.927 | 96,700 |
| 2026-08-28 | 6.970 | 7.110 | 6.920 | 7.090 | 7.016 | 179,923 |
| 2026-08-27 | 6.930 | 6.950 | 6.850 | 6.880 | 6.808 | 300,279 |
| 2026-08-26 | 7.090 | 7.090 | 6.900 | 6.930 | 6.858 | 507,610 |
| 2026-08-25 | 7.130 | 7.150 | 7.010 | 7.080 | 7.006 | 445,624 |
| 2026-08-24 | 7.390 | 7.400 | 7.300 | 7.310 | 7.234 | 357,204 |
| 2026-08-21 | 7.280 | 7.370 | 7.240 | 7.310 | 7.234 | 151,153 |
| 2026-08-20 | 7.280 | 7.280 | 7.150 | 7.210 | 7.135 | 230,937 |
| 2026-08-19 | 7.250 | 7.410 | 7.250 | 7.360 | 7.283 | 189,425 |
| 2026-08-18 | 7.140 | 7.290 | 7.050 | 7.190 | 7.115 | 571,706 |
| 2026-08-17 | 7.270 | 7.275 | 6.980 | 7.020 | 6.947 | 779,938 |
| 2026-08-14 | 7.430 | 7.430 | 7.300 | 7.330 | 7.254 | 172,680 |
| 2026-08-13 | 7.310 | 7.450 | 7.290 | 7.420 | 7.343 | 223,085 |
| 2026-08-12 | 7.430 | 7.430 | 7.270 | 7.280 | 7.204 | 224,889 |
| 2026-08-11 | 7.480 | 7.490 | 7.340 | 7.420 | 7.343 | 316,454 |
| 2026-08-10 | 7.480 | 7.570 | 7.390 | 7.540 | 7.461 | 193,222 |
| 2026-08-07 | 7.520 | 7.590 | 7.470 | 7.480 | 7.402 | 213,547 |
| 2026-08-06 | 7.590 | 7.640 | 7.520 | 7.520 | 7.442 | 186,071 |
| 2026-08-05 | 7.520 | 7.620 | 7.440 | 7.620 | 7.541 | 368,125 |
| 2026-08-04 | 7.450 | 7.550 | 7.350 | 7.470 | 7.392 | 297,934 |
| 2026-07-31 | 7.530 | 7.540 | 7.450 | 7.490 | 7.412 | 57,888 |
| 2026-07-30 | 7.650 | 7.650 | 7.410 | 7.600 | 7.521 | 205,151 |
| 2026-07-29 | 7.680 | 7.820 | 7.630 | 7.750 | 7.669 | 71,386 |
| 2026-07-28 | 7.640 | 7.760 | 7.640 | 7.700 | 7.620 | 131,283 |
| 2026-07-27 | 7.560 | 7.570 | 7.470 | 7.560 | 7.481 | 66,947 |
| 2026-07-24 | 7.420 | 7.570 | 7.340 | 7.480 | 7.402 | 113,209 |
| 2026-07-23 | 7.500 | 7.550 | 7.300 | 7.360 | 7.283 | 153,494 |
Page 1 of 18 · 1,060 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.