Nestle CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2026-07-21 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 200 |
| 2026-07-20 | 25.840 | 25.840 | 25.840 | 25.840 | 25.840 | 100 |
| 2026-07-17 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2026-07-16 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2026-07-15 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 400 |
| 2026-07-14 | 25.290 | 25.290 | 25.290 | 25.290 | 25.290 | 0 |
| 2026-07-13 | 25.220 | 25.220 | 25.220 | 25.220 | 25.220 | 1,000 |
| 2026-07-10 | 25.030 | 25.030 | 25.030 | 25.030 | 25.030 | 0 |
| 2026-07-09 | 25.330 | 25.330 | 25.330 | 25.330 | 25.330 | 0 |
| 2026-07-08 | 25.430 | 25.430 | 25.320 | 25.320 | 25.320 | 700 |
| 2026-07-07 | 25.650 | 25.690 | 25.650 | 25.690 | 25.690 | 200 |
| 2026-07-06 | 25.320 | 25.400 | 25.320 | 25.400 | 25.400 | 600 |
| 2026-07-03 | 25.580 | 25.580 | 25.580 | 25.580 | 25.580 | 0 |
| 2026-07-02 | 25.030 | 25.030 | 25.030 | 25.030 | 25.030 | 0 |
| 2026-06-30 | 25.220 | 25.220 | 25.220 | 25.220 | 25.220 | 100 |
| 2026-06-29 | 25.160 | 25.160 | 25.160 | 25.160 | 25.160 | 0 |
| 2026-06-26 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-06-25 | 24.910 | 24.910 | 24.910 | 24.910 | 24.910 | 0 |
| 2026-06-24 | 24.240 | 24.240 | 24.240 | 24.240 | 24.240 | 0 |
| 2026-06-23 | 24.360 | 24.360 | 24.360 | 24.360 | 24.360 | 100 |
| 2026-06-22 | 23.760 | 23.900 | 23.760 | 23.900 | 23.900 | 1,600 |
| 2026-06-19 | 23.490 | 23.490 | 23.490 | 23.490 | 23.490 | 100 |
| 2026-06-18 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2026-06-17 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 100 |
| 2026-06-16 | 23.920 | 23.920 | 23.920 | 23.920 | 23.920 | 200 |
| 2026-06-15 | 24.020 | 24.040 | 24.020 | 24.040 | 24.040 | 300 |
| 2026-06-12 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 200 |
| 2026-06-11 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 200 |
| 2026-06-10 | 23.460 | 23.460 | 23.460 | 23.460 | 23.460 | 0 |
| 2026-06-09 | 23.450 | 23.460 | 23.450 | 23.460 | 23.460 | 400 |
| 2026-06-08 | 23.130 | 23.130 | 23.130 | 23.130 | 23.130 | 0 |
| 2026-06-05 | 23.280 | 23.280 | 23.280 | 23.280 | 23.280 | 200 |
| 2026-06-04 | 23.140 | 23.160 | 23.090 | 23.150 | 23.150 | 1,100 |
| 2026-06-03 | 23.580 | 23.580 | 23.580 | 23.580 | 23.580 | 0 |
| 2026-06-02 | 23.620 | 23.640 | 23.530 | 23.640 | 23.640 | 700 |
| 2026-06-01 | 23.830 | 23.830 | 23.830 | 23.830 | 23.830 | 0 |
| 2026-05-29 | 24.070 | 24.070 | 24.070 | 24.070 | 24.070 | 0 |
| 2026-05-28 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 200 |
| 2026-05-27 | 24.320 | 24.320 | 24.320 | 24.320 | 24.320 | 100 |
| 2026-05-26 | 24.020 | 24.020 | 23.860 | 23.860 | 23.860 | 1,400 |
| 2026-05-25 | 23.730 | 23.730 | 23.730 | 23.730 | 23.730 | 0 |
| 2026-05-22 | 23.770 | 23.770 | 23.700 | 23.700 | 23.700 | 400 |
| 2026-05-21 | 23.770 | 23.770 | 23.700 | 23.700 | 23.700 | 200 |
| 2026-05-20 | 23.720 | 23.900 | 23.720 | 23.900 | 23.900 | 500 |
| 2026-05-19 | 23.460 | 23.460 | 23.460 | 23.460 | 23.460 | 0 |
| 2026-05-15 | 23.610 | 23.610 | 23.610 | 23.610 | 23.610 | 0 |
| 2026-05-14 | 23.270 | 23.270 | 23.270 | 23.270 | 23.270 | 0 |
| 2026-05-13 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 0 |
| 2026-05-12 | 23.210 | 23.210 | 23.210 | 23.210 | 23.210 | 200 |
| 2026-05-11 | 23.300 | 23.300 | 23.210 | 23.210 | 23.210 | 1,500 |
| 2026-05-08 | 23.310 | 23.310 | 23.310 | 23.310 | 23.310 | 0 |
| 2026-05-07 | 23.690 | 23.690 | 23.690 | 23.690 | 23.690 | 0 |
| 2026-05-06 | 23.420 | 23.420 | 23.420 | 23.420 | 23.420 | 0 |
| 2026-05-05 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-05-04 | 23.930 | 23.930 | 23.930 | 23.930 | 23.930 | 0 |
| 2026-05-01 | 23.930 | 23.930 | 23.930 | 23.930 | 23.930 | 500 |
| 2026-04-30 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 100 |
| 2026-04-29 | 24.260 | 24.260 | 24.260 | 24.260 | 24.260 | 0 |
| 2026-04-28 | 24.150 | 24.150 | 24.150 | 24.150 | 24.150 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 0.9270 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.