Nestle CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	21.770	21.770	21.770	21.770	20.924	0
2026-01-28	21.930	21.930	21.740	21.770	20.924	800
2026-01-27	21.770	21.770	21.770	21.770	20.924	200
2026-01-26	21.690	21.690	21.690	21.690	20.847	700
2026-01-23	21.750	21.760	21.750	21.760	20.914	2,300
2026-01-22	22.110	22.110	22.110	22.110	21.251	0
2026-01-21	22.050	22.050	22.050	22.050	21.193	200
2026-01-20	22.170	22.170	22.090	22.090	21.231	200
2026-01-19	23.770	23.770	23.770	23.770	22.846	0
2026-01-16	22.980	22.980	22.980	22.980	22.087	0
2026-01-15	23.030	23.030	23.030	23.030	22.135	0
2026-01-14	22.690	22.690	22.690	22.690	21.808	0
2026-01-13	22.610	22.610	22.610	22.610	21.731	0
2026-01-12	22.610	22.610	22.610	22.610	21.731	200
2026-01-09	22.520	22.520	22.520	22.520	21.645	100
2026-01-08	22.340	22.340	22.340	22.340	21.472	0
2026-01-07	22.520	22.520	22.520	22.520	21.645	300
2026-01-06	23.030	23.030	23.030	23.030	22.135	0
2026-01-05	22.800	23.230	22.800	23.230	22.327	2,200
2026-01-02	23.570	23.570	23.570	23.570	22.654	0
2025-12-31	23.800	23.800	23.800	23.800	22.875	0
2025-12-30	23.700	23.800	23.700	23.800	22.875	1,100
2025-12-29	23.710	23.730	23.710	23.730	22.808	500
2025-12-24	23.840	23.840	23.840	23.840	22.913	1,000
2025-12-23	23.560	23.560	23.470	23.480	22.567	5,200
2025-12-22	23.530	23.530	23.530	23.530	22.615	100
2025-12-19	23.770	23.770	23.720	23.720	22.798	1,100
2025-12-18	23.810	23.810	23.810	23.810	22.885	0
2025-12-17	23.550	23.550	23.550	23.550	22.635	0
2025-12-16	23.740	23.740	23.740	23.740	22.817	0
2025-12-15	23.510	23.510	23.510	23.510	22.596	0
2025-12-12	23.500	23.500	23.500	23.500	22.587	300
2025-12-11	23.380	23.380	23.380	23.380	22.471	100
2025-12-10	23.400	23.540	23.320	23.540	22.625	1,600
2025-12-09	23.390	23.390	23.390	23.390	22.481	200
2025-12-08	23.710	23.710	23.710	23.710	22.788	0
2025-12-05	23.770	23.770	23.770	23.770	22.846	0
2025-12-04	23.600	23.600	23.600	23.600	22.683	0
2025-12-03	23.620	23.620	23.620	23.620	22.702	200
2025-12-02	23.980	23.980	23.980	23.980	23.048	0
2025-12-01	23.950	23.980	23.950	23.980	23.048	2,900
2025-11-28	23.990	23.990	23.990	23.990	23.058	0
2025-11-27	24.270	24.270	24.270	24.270	23.327	400
2025-11-26	24.050	24.050	24.050	24.050	23.115	0
2025-11-25	24.270	24.270	24.270	24.270	23.327	0
2025-11-24	24.420	24.420	24.420	24.420	23.471	0
2025-11-21	24.150	24.150	24.150	24.150	23.211	100
2025-11-20	23.920	23.920	23.920	23.920	22.990	0
2025-11-19	23.960	23.960	23.960	23.960	23.029	0
2025-11-18	23.950	23.950	23.950	23.950	23.019	0
2025-11-17	24.140	24.140	24.140	24.140	23.202	0
2025-11-14	24.290	24.290	24.290	24.290	23.346	0
2025-11-13	24.390	24.400	24.390	24.400	23.452	14,200
2025-11-12	24.670	24.700	24.660	24.700	23.740	14,200
2025-11-11	23.850	23.850	23.850	23.850	22.923	0
2025-11-10	23.750	23.750	23.750	23.750	22.827	400
2025-11-07	23.760	23.760	23.760	23.760	22.837	700
2025-11-06	23.820	23.820	23.820	23.820	22.894	0
2025-11-05	23.660	23.700	23.660	23.700	22.779	300
2025-11-04	23.600	23.670	23.600	23.670	22.750	1,000

← NewerPage 4 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.