Nvidia CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 30.630 | 30.740 | 28.950 | 29.100 | 29.016 | 1,518,060 |
| 2024-08-21 | 29.830 | 30.410 | 29.820 | 30.210 | 30.123 | 1,197,409 |
| 2024-08-20 | 30.350 | 30.540 | 29.630 | 29.930 | 29.844 | 1,506,138 |
| 2024-08-19 | 29.330 | 30.550 | 29.040 | 30.550 | 30.462 | 1,794,458 |
| 2024-08-16 | 28.760 | 29.390 | 28.520 | 29.260 | 29.176 | 1,198,589 |
| 2024-08-15 | 27.960 | 28.970 | 27.650 | 28.850 | 28.767 | 1,469,458 |
| 2024-08-14 | 27.990 | 27.990 | 26.890 | 27.800 | 27.720 | 1,530,711 |
| 2024-08-13 | 27.400 | 27.400 | 27.400 | 27.400 | 27.321 | 900 |
| 2024-08-12 | 25.120 | 26.070 | 25.080 | 25.720 | 25.646 | 1,503,033 |
| 2024-08-09 | 24.750 | 25.080 | 24.360 | 24.650 | 24.579 | 1,242,989 |
| 2024-08-08 | 23.900 | 24.820 | 22.960 | 24.730 | 24.659 | 1,410,940 |
| 2024-08-07 | 25.290 | 25.550 | 23.270 | 23.310 | 23.243 | 1,536,564 |
| 2024-08-06 | 23.500 | 25.320 | 23.250 | 24.510 | 24.439 | 1,948,214 |
| 2024-08-02 | 24.320 | 25.600 | 23.900 | 25.210 | 25.137 | 1,822,778 |
| 2024-08-01 | 27.980 | 28.310 | 25.150 | 25.730 | 25.656 | 2,382,468 |
| 2024-07-31 | 26.320 | 27.800 | 26.000 | 27.540 | 27.461 | 1,510,578 |
| 2024-07-30 | 26.170 | 26.350 | 24.170 | 24.400 | 24.330 | 1,834,144 |
| 2024-07-29 | 26.850 | 27.350 | 26.240 | 26.240 | 26.164 | 699,202 |
| 2024-07-26 | 27.440 | 27.440 | 26.290 | 26.600 | 26.523 | 743,148 |
| 2024-07-25 | 26.510 | 27.450 | 25.040 | 26.460 | 26.384 | 1,584,417 |
| 2024-07-24 | 27.990 | 28.220 | 26.770 | 26.900 | 26.822 | 1,501,882 |
| 2024-07-23 | 29.000 | 29.390 | 28.800 | 28.950 | 28.866 | 483,505 |
| 2024-07-22 | 28.250 | 29.170 | 28.250 | 29.100 | 29.016 | 1,239,361 |
| 2024-07-19 | 28.260 | 28.580 | 27.660 | 27.780 | 27.700 | 674,968 |
| 2024-07-18 | 28.580 | 28.800 | 27.470 | 28.550 | 28.468 | 1,330,669 |
| 2024-07-17 | 28.400 | 28.680 | 27.510 | 27.800 | 27.720 | 1,772,353 |
| 2024-07-16 | 30.180 | 30.400 | 29.360 | 29.760 | 29.674 | 725,372 |
| 2024-07-15 | 30.850 | 30.970 | 30.000 | 30.240 | 30.153 | 854,176 |
| 2024-07-12 | 30.110 | 31.090 | 30.050 | 30.470 | 30.382 | 1,230,248 |
| 2024-07-11 | 32.160 | 32.160 | 30.020 | 30.080 | 29.993 | 1,799,811 |
| 2024-07-10 | 31.900 | 31.900 | 31.330 | 31.840 | 31.748 | 1,048,311 |
| 2024-07-09 | 123.00 | 126.10 | 121.37 | 123.94 | 30.896 | 1,838,668 |
| 2024-07-08 | 120.20 | 123.25 | 119.84 | 120.81 | 30.115 | 1,416,692 |
| 2024-07-05 | 120.32 | 121.39 | 118.58 | 118.75 | 29.602 | 1,038,540 |
| 2024-07-04 | 120.37 | 122.60 | 120.37 | 120.75 | 30.100 | 393,908 |
| 2024-07-03 | 114.66 | 121.24 | 114.64 | 120.30 | 29.988 | 1,376,332 |
| 2024-07-02 | 114.27 | 116.46 | 113.92 | 115.70 | 28.842 | 808,312 |
| 2024-06-28 | 117.43 | 120.45 | 115.95 | 116.50 | 29.041 | 1,304,540 |
| 2024-06-27 | 116.95 | 119.34 | 116.13 | 116.89 | 29.138 | 1,429,040 |
| 2024-06-26 | 119.03 | 120.91 | 115.76 | 119.34 | 29.749 | 1,668,892 |
| 2024-06-25 | 114.16 | 119.30 | 112.57 | 119.18 | 29.709 | 2,459,640 |
| 2024-06-24 | 116.19 | 117.35 | 111.40 | 111.49 | 27.792 | 2,939,040 |
| 2024-06-21 | 119.91 | 123.39 | 117.27 | 119.57 | 29.806 | 3,869,420 |
| 2024-06-20 | 132.32 | 132.95 | 122.39 | 123.47 | 30.778 | 3,502,212 |
| 2024-06-19 | 132.30 | 132.30 | 132.30 | 132.30 | 32.980 | 400 |
| 2024-06-18 | 123.78 | 128.61 | 123.50 | 127.92 | 31.888 | 2,187,480 |
| 2024-06-17 | 127.69 | 127.69 | 122.49 | 123.66 | 30.826 | 2,282,040 |
| 2024-06-14 | 124.54 | 124.54 | 124.54 | 124.54 | 31.045 | 1,200 |
| 2024-06-13 | 122.00 | 122.50 | 120.08 | 122.06 | 30.427 | 2,858,016 |
| 2024-06-12 | 116.14 | 119.65 | 115.70 | 118.08 | 29.435 | 403,080 |
| 2024-06-11 | 114.98 | 115.89 | 112.13 | 114.10 | 28.443 | 1,318,724 |
| 2024-06-10 | 114.00 | 116.14 | 110.50 | 115.12 | 28.695 | 1,958,188 |
| 2024-06-07 | 113.09 | 114.90 | 111.46 | 114.04 | 28.425 | 1,535,344 |
| 2024-06-06 | 117.21 | 118.61 | 111.81 | 114.27 | 28.483 | 2,750,052 |
| 2024-06-05 | 111.78 | 115.60 | 111.00 | 115.55 | 28.802 | 2,178,340 |
| 2024-06-04 | 109.23 | 110.00 | 107.69 | 109.94 | 27.403 | 1,927,996 |
| 2024-06-03 | 107.30 | 108.50 | 105.75 | 108.50 | 27.045 | 1,564,852 |
| 2024-05-31 | 106.12 | 106.34 | 101.00 | 103.51 | 25.801 | 2,259,212 |
| 2024-05-30 | 104.44 | 104.44 | 104.44 | 104.44 | 26.033 | 400 |
| 2024-05-29 | 106.59 | 109.00 | 104.79 | 108.27 | 26.987 | 2,006,380 |
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.