Nestle CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	24.340	24.340	24.340	24.340	24.340	100
2026-04-24	24.060	24.060	24.060	24.060	24.060	0
2026-04-23	24.080	24.090	23.850	23.980	23.980	17,600
2026-04-22	22.570	22.570	22.570	22.570	22.570	0
2026-04-21	23.020	23.020	23.020	23.020	23.020	100
2026-04-20	23.800	23.850	23.800	23.850	22.923	400
2026-04-17	23.680	23.680	23.680	23.680	22.760	0
2026-04-16	23.790	23.790	23.790	23.790	22.865	0
2026-04-15	23.950	23.950	23.860	23.870	22.942	400
2026-04-14	23.980	23.980	23.980	23.980	23.048	100
2026-04-13	23.740	23.740	23.740	23.740	22.817	0
2026-04-10	23.850	23.850	23.850	23.850	22.923	100
2026-04-09	23.760	23.760	23.760	23.760	22.837	100
2026-04-08	23.820	23.820	23.820	23.820	22.894	100
2026-04-07	23.730	23.730	23.730	23.730	22.808	100
2026-04-06	23.710	23.710	23.710	23.710	22.788	0
2026-04-02	23.660	23.660	23.660	23.660	22.740	0
2026-04-01	23.380	23.590	23.380	23.590	22.673	1,100
2026-03-31	23.430	23.430	23.430	23.430	22.519	0
2026-03-30	22.800	22.800	22.800	22.800	21.914	0
2026-03-27	22.970	22.970	22.900	22.900	22.010	900
2026-03-26	23.020	23.020	23.020	23.020	22.125	200
2026-03-25	23.170	23.170	23.170	23.170	22.269	200
2026-03-24	22.970	22.970	22.970	22.970	22.077	300
2026-03-23	22.720	22.720	22.720	22.720	21.837	200
2026-03-20	23.000	23.000	23.000	23.000	22.106	300
2026-03-19	23.280	23.280	23.110	23.110	22.212	900
2026-03-18	23.400	23.400	23.400	23.400	22.491	100
2026-03-17	24.300	24.300	24.300	24.300	23.356	0
2026-03-16	24.250	24.250	24.250	24.250	23.308	0
2026-03-13	24.020	24.020	24.020	24.020	23.086	0
2026-03-12	24.160	24.160	24.160	24.160	23.221	100
2026-03-11	23.740	23.740	23.740	23.740	22.817	0
2026-03-10	24.220	24.220	24.220	24.220	23.279	0
2026-03-09	24.390	24.390	24.390	24.390	23.442	0
2026-03-06	24.080	24.080	24.080	24.080	23.144	0
2026-03-05	24.220	24.220	24.220	24.220	23.279	300
2026-03-04	24.450	24.450	24.450	24.450	23.500	100
2026-03-03	24.560	24.810	24.560	24.810	23.846	600
2026-03-02	25.150	25.150	25.150	25.150	24.173	200
2026-02-27	25.060	25.060	25.060	25.060	24.086	200
2026-02-26	24.960	24.960	24.960	24.960	23.990	0
2026-02-25	25.090	25.090	25.090	25.090	24.115	0
2026-02-24	24.470	24.470	24.470	24.470	23.519	0
2026-02-23	24.140	24.540	24.140	24.540	23.586	300
2026-02-20	24.070	24.300	24.070	24.300	23.356	700
2026-02-19	24.620	24.620	24.520	24.520	23.567	600
2026-02-18	23.790	24.190	23.790	24.190	23.250	200
2026-02-17	23.930	23.930	23.930	23.930	23.000	0
2026-02-13	23.930	23.930	23.930	23.930	23.000	100
2026-02-12	23.720	23.720	23.720	23.720	22.798	0
2026-02-11	23.720	23.720	23.720	23.720	22.798	0
2026-02-10	23.600	23.600	23.600	23.600	22.683	0
2026-02-09	23.670	23.670	23.610	23.630	22.712	800
2026-02-06	23.560	23.560	23.560	23.560	22.644	0
2026-02-05	23.510	23.510	23.510	23.510	22.596	0
2026-02-04	22.880	22.880	22.880	22.880	21.991	0
2026-02-03	22.880	22.880	22.880	22.880	21.991	0
2026-02-02	22.290	22.290	22.290	22.290	21.424	0
2026-01-30	22.250	22.290	22.250	22.290	21.424	400

← NewerPage 3 of 5 · 251 trading daysOlder →

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.