Nestle CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	25.070	25.070	25.070	25.070	25.070	102
2026-10-16	24.720	24.720	24.720	24.720	24.720	101
2026-10-15	23.910	23.910	23.910	23.910	23.910	0
2026-10-14	23.780	23.780	23.780	23.780	23.780	100
2026-10-13	23.500	23.500	23.500	23.500	23.500	300
2026-10-09	22.940	22.940	22.940	22.940	22.940	100
2026-10-08	22.810	22.810	22.810	22.810	22.810	0
2026-10-07	22.850	22.850	22.850	22.850	22.850	100
2026-10-06	22.640	22.640	22.640	22.640	22.640	0
2026-10-05	22.680	22.680	22.680	22.680	22.680	0
2026-10-02	22.520	22.520	22.520	22.520	22.520	300
2026-10-01	22.730	22.820	22.730	22.820	22.820	1,000
2026-09-30	23.080	23.080	23.080	23.080	23.080	400
2026-09-29	23.160	23.240	23.160	23.240	23.240	900
2026-09-28	23.520	23.520	23.340	23.340	23.340	200
2026-09-25	23.520	23.520	23.520	23.520	23.520	0
2026-09-24	23.260	23.260	23.260	23.260	23.260	0
2026-09-23	23.310	23.310	23.310	23.310	23.310	100
2026-09-22	23.280	23.280	23.280	23.280	23.280	0
2026-09-21	23.120	23.120	23.120	23.120	23.120	0
2026-09-18	23.230	23.230	23.230	23.230	23.230	100
2026-09-17	23.440	23.440	23.440	23.440	23.440	0
2026-09-16	23.550	23.550	23.550	23.550	23.550	400
2026-09-15	23.570	23.570	23.570	23.570	23.570	100
2026-09-14	23.480	23.480	23.480	23.480	23.480	0
2026-09-11	23.460	23.460	23.460	23.460	23.460	0
2026-09-10	23.570	23.570	23.570	23.570	23.570	0
2026-09-09	23.930	23.930	23.730	23.730	23.730	600
2026-09-08	24.500	24.500	24.500	24.500	24.500	100
2026-09-04	23.590	23.590	23.590	23.590	23.590	0
2026-09-03	23.500	23.550	23.500	23.550	23.550	1,100
2026-09-02	23.600	23.600	23.600	23.600	23.600	200
2026-09-01	23.730	23.730	23.730	23.730	23.730	0
2026-08-31	23.820	23.820	23.820	23.820	23.820	100
2026-08-28	23.860	23.860	23.860	23.860	23.860	100
2026-08-27	23.680	23.680	23.680	23.680	23.680	300
2026-08-26	24.270	24.310	24.270	24.310	24.310	800
2026-08-25	24.130	24.130	24.130	24.130	24.130	100
2026-08-24	24.210	24.210	24.180	24.200	24.200	1,300
2026-08-21	24.290	24.300	24.290	24.300	24.300	1,015
2026-08-20	23.950	23.950	23.900	23.900	23.900	300
2026-08-19	23.930	23.930	23.930	23.930	23.930	232
2026-08-18	23.820	23.990	23.820	23.990	23.990	300
2026-08-17	23.930	23.930	23.930	23.930	23.930	200
2026-08-14	24.410	24.410	24.410	24.410	24.410	100
2026-08-13	24.460	24.460	24.450	24.450	24.450	800
2026-08-12	23.910	23.960	23.910	23.960	23.960	2,300
2026-08-11	24.180	24.340	24.110	24.110	24.110	1,117
2026-08-10	24.590	24.590	24.590	24.590	24.590	0
2026-08-07	24.540	24.540	24.540	24.540	24.540	0
2026-08-06	24.740	24.740	24.740	24.740	24.740	0
2026-08-05	24.620	24.620	24.620	24.620	24.620	0
2026-08-04	24.540	24.540	24.540	24.540	24.540	0
2026-07-31	24.390	24.390	24.390	24.390	24.390	100
2026-07-30	24.910	24.910	24.910	24.910	24.910	0
2026-07-29	25.110	25.110	25.100	25.100	25.100	200
2026-07-28	24.880	24.880	24.880	24.880	24.880	100
2026-07-27	24.320	24.320	24.100	24.310	24.310	1,800
2026-07-24	23.990	23.990	23.990	23.990	23.990	0
2026-07-23	25.950	25.950	25.950	25.950	25.950	0

Page 1 of 5 · 257 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.