Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	47.970	48.610	47.500	47.790	47.790	59,990
2026-10-15	47.750	48.590	47.470	48.290	48.290	67,200
2026-10-14	50.120	50.200	48.880	49.240	49.240	108,501
2026-10-13	50.010	50.810	49.680	50.810	50.810	94,972
2026-10-09	51.650	51.670	51.000	51.060	51.060	41,133
2026-10-08	52.140	52.720	51.200	51.350	51.350	62,900
2026-10-07	52.940	53.170	52.700	52.890	52.890	74,584
2026-10-06	53.990	54.140	53.190	53.190	53.190	74,580
2026-10-05	52.470	53.410	52.470	53.140	53.140	59,265
2026-10-02	52.010	52.900	52.010	52.100	52.100	94,911
2026-10-01	51.000	51.700	50.850	51.350	51.350	68,900
2026-09-30	51.220	51.630	50.900	50.900	50.900	72,297
2026-09-29	51.360	51.800	50.550	50.570	50.570	63,210
2026-09-28	51.630	51.910	50.870	50.950	50.950	74,084
2026-09-25	50.160	50.460	49.760	50.130	50.130	46,700
2026-09-24	49.600	50.080	49.330	50.030	50.030	114,975
2026-09-23	50.820	50.990	49.950	50.200	50.200	54,320
2026-09-22	50.670	51.220	50.630	50.990	50.990	95,606
2026-09-21	49.550	50.880	49.540	50.650	50.650	90,400
2026-09-18	48.680	49.570	48.680	49.490	49.490	54,200
2026-09-17	48.450	48.970	48.450	48.900	48.900	39,140
2026-09-16	47.650	48.270	47.410	47.660	47.660	36,643
2026-09-15	47.570	47.650	47.100	47.310	47.310	60,000
2026-09-14	46.940	47.390	46.660	47.050	47.050	141,862
2026-09-11	49.330	49.450	48.680	48.680	48.680	32,936
2026-09-10	45.300	45.300	45.300	45.300	45.300	48,450
2026-09-09	45.300	45.300	45.300	45.300	45.245	42,127
2026-09-08	45.300	45.300	45.300	45.300	45.245	74,255
2026-09-04	45.300	45.300	45.300	45.300	45.245	77,305
2026-09-03	45.300	45.300	45.300	45.300	45.245	0
2026-09-02	45.300	45.300	45.300	45.300	45.245	0
2026-09-01	45.300	45.300	45.300	45.300	45.245	0
2026-08-31	45.300	45.300	45.300	45.300	45.245	0
2026-08-28	45.300	45.300	45.300	45.300	45.245	0
2026-08-27	45.300	45.300	45.300	45.300	45.245	0
2026-08-26	45.300	45.300	45.300	45.300	45.245	0
2026-08-25	45.300	45.300	45.300	45.300	45.245	0
2026-08-24	45.300	45.300	45.300	45.300	45.245	0
2026-08-21	45.300	45.300	45.300	45.300	45.245	0
2026-08-20	45.300	45.300	45.300	45.300	45.245	0
2026-08-19	45.300	45.300	45.300	45.300	45.245	0
2026-08-18	45.300	45.300	45.300	45.300	45.245	0
2026-08-17	45.300	45.300	45.300	45.300	45.245	0
2026-08-14	45.300	45.300	45.300	45.300	45.245	0
2026-08-13	45.300	45.300	45.300	45.300	45.245	0
2026-08-12	45.300	45.300	45.300	45.300	45.245	0
2026-08-11	45.300	45.300	45.300	45.300	45.245	0
2026-08-10	45.300	45.300	45.300	45.300	45.245	0
2026-08-07	45.300	45.300	45.300	45.300	45.245	0
2026-08-06	45.300	45.300	45.300	45.300	45.245	0
2026-08-05	45.300	45.300	45.300	45.300	45.245	0
2026-08-04	45.300	45.300	45.300	45.300	45.245	0
2026-07-31	45.300	45.300	45.300	45.300	45.245	0
2026-07-30	45.300	45.300	45.300	45.300	45.245	0
2026-07-29	45.300	45.300	45.300	45.300	45.245	0
2026-07-28	45.300	45.300	45.300	45.300	45.245	0
2026-07-27	45.300	45.300	45.300	45.300	45.245	0
2026-07-24	45.300	45.300	45.300	45.300	45.245	0
2026-07-23	45.300	45.300	45.300	45.300	45.245	0
2026-07-22	45.300	45.300	45.300	45.300	45.245	0

Page 1 of 20 · 1,149 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0570 USD
2026-06-04	0.0573 USD
2026-03-11	0.0023 USD
2025-12-04	0.0022 USD
2025-09-11	0.0023 USD
2025-06-11	0.0023 USD
2025-03-12	0.0023 USD
2024-12-05	0.0024 USD
2024-09-12	0.0023 USD
2024-06-11	0.0094 USD
2024-03-05	0.0038 USD
2023-12-05	0.0037 USD
2023-09-06	0.0038 USD
2023-06-07	0.0038 USD
2023-03-07	0.0038 USD
2022-11-30	0.0039 USD
2022-09-07	0.0041 USD
2022-06-08	0.0040 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.