Nvidia CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 104.13 | 108.58 | 103.71 | 107.79 | 26.868 | 2,661,848 |
| 2024-05-27 | 102.98 | 106.20 | 102.01 | 104.80 | 26.122 | 1,535,248 |
| 2024-05-24 | 98.650 | 100.39 | 97.250 | 100.39 | 25.023 | 2,634,420 |
| 2024-05-23 | 96.380 | 100.25 | 95.870 | 98.030 | 24.435 | 5,529,464 |
| 2024-05-22 | 90.140 | 90.560 | 88.090 | 89.600 | 22.334 | 1,624,072 |
| 2024-05-21 | 88.400 | 90.050 | 88.000 | 89.970 | 22.426 | 1,411,604 |
| 2024-05-17 | 89.290 | 89.390 | 86.750 | 87.360 | 21.775 | 1,192,704 |
| 2024-05-16 | 89.670 | 90.460 | 88.850 | 89.120 | 22.214 | 2,767,184 |
| 2024-05-15 | 87.250 | 89.500 | 86.790 | 89.270 | 22.251 | 1,922,924 |
| 2024-05-14 | 84.630 | 86.500 | 84.020 | 86.270 | 21.504 | 1,338,692 |
| 2024-05-13 | 85.470 | 85.920 | 83.640 | 85.360 | 21.277 | 1,059,784 |
| 2024-05-10 | 85.150 | 86.250 | 84.300 | 84.910 | 21.165 | 1,198,076 |
| 2024-05-09 | 85.520 | 85.900 | 83.370 | 83.770 | 20.880 | 1,264,256 |
| 2024-05-08 | 84.480 | 86.090 | 84.460 | 85.330 | 21.269 | 1,330,176 |
| 2024-05-07 | 86.030 | 86.550 | 84.090 | 85.490 | 21.309 | 1,956,728 |
| 2024-05-06 | 84.440 | 87.060 | 84.150 | 87.000 | 21.685 | 1,703,680 |
| 2024-05-03 | 82.970 | 84.060 | 82.250 | 83.750 | 20.875 | 411,940 |
| 2024-05-02 | 79.770 | 81.390 | 78.610 | 81.020 | 20.195 | 1,411,644 |
| 2024-05-01 | 80.400 | 80.800 | 76.830 | 78.700 | 19.617 | 19,004 |
| 2024-04-30 | 82.450 | 83.900 | 81.560 | 81.650 | 20.352 | 1,242,376 |
| 2024-04-29 | 82.890 | 83.120 | 80.680 | 82.960 | 20.678 | 1,712,600 |
| 2024-04-26 | 79.320 | 83.440 | 78.820 | 82.980 | 20.683 | 2,655,852 |
| 2024-04-25 | 74.450 | 78.700 | 74.000 | 78.060 | 19.457 | 3,203,536 |
| 2024-04-24 | 79.900 | 79.900 | 74.920 | 75.310 | 18.772 | 1,799,548 |
| 2024-04-23 | 76.590 | 78.220 | 75.900 | 77.880 | 19.412 | 1,886,448 |
| 2024-04-22 | 73.890 | 75.660 | 72.290 | 75.220 | 18.749 | 3,099,812 |
| 2024-04-19 | 78.530 | 79.700 | 71.500 | 72.080 | 17.967 | 5,098,604 |
| 2024-04-18 | 80.300 | 81.450 | 77.880 | 80.130 | 19.973 | 2,576,968 |
| 2024-04-17 | 83.500 | 83.910 | 79.370 | 79.520 | 19.821 | 3,130,292 |
| 2024-04-16 | 81.730 | 83.090 | 81.420 | 82.680 | 20.609 | 1,719,056 |
| 2024-04-15 | 84.190 | 85.690 | 81.300 | 81.300 | 20.265 | 1,709,072 |
| 2024-04-12 | 84.760 | 85.240 | 82.750 | 83.470 | 20.806 | 1,899,280 |
| 2024-04-11 | 82.590 | 85.790 | 82.300 | 85.650 | 21.349 | 1,861,052 |
| 2024-04-10 | 82.400 | 82.400 | 82.400 | 82.400 | 20.539 | 8,000 |
| 2024-04-09 | 82.570 | 82.780 | 78.520 | 80.700 | 20.115 | 2,839,480 |
| 2024-04-08 | 83.840 | 83.890 | 82.050 | 82.350 | 20.526 | 1,399,616 |
| 2024-04-05 | 82.050 | 83.700 | 81.300 | 83.260 | 20.753 | 1,756,012 |
| 2024-04-04 | 85.440 | 85.700 | 81.260 | 81.300 | 20.265 | 2,971,756 |
| 2024-04-03 | 83.670 | 85.450 | 83.660 | 84.080 | 20.958 | 1,727,008 |
| 2024-04-02 | 83.760 | 85.190 | 82.930 | 84.670 | 21.105 | 2,030,024 |
| 2024-04-01 | 85.470 | 87.220 | 84.420 | 85.460 | 21.302 | 1,418,704 |
| 2024-03-28 | 84.970 | 86.350 | 84.410 | 85.540 | 21.322 | 860,048 |
| 2024-03-27 | 88.040 | 88.130 | 84.380 | 85.350 | 21.274 | 2,686,932 |
| 2024-03-26 | 90.720 | 91.120 | 87.630 | 87.650 | 21.848 | 2,138,580 |
| 2024-03-25 | 89.030 | 91.500 | 88.480 | 89.990 | 22.431 | 2,684,556 |
| 2024-03-22 | 86.310 | 89.690 | 86.100 | 89.240 | 22.244 | 4,111,816 |
| 2024-03-21 | 87.300 | 87.600 | 85.590 | 86.490 | 21.558 | 4,307,980 |
| 2024-03-20 | 85.000 | 85.570 | 83.510 | 85.440 | 21.297 | 3,396,984 |
| 2024-03-19 | 81.890 | 85.650 | 80.440 | 84.570 | 21.080 | 8,712,900 |
| 2024-03-18 | 85.530 | 87.460 | 82.450 | 83.790 | 20.885 | 7,697,312 |
| 2024-03-15 | 82.440 | 84.760 | 81.640 | 83.180 | 20.733 | 3,543,708 |
| 2024-03-14 | 84.750 | 85.720 | 82.010 | 83.270 | 20.756 | 7,071,088 |
| 2024-03-13 | 88.000 | 88.000 | 83.770 | 86.000 | 21.436 | 5,619,472 |
| 2024-03-12 | 83.320 | 87.050 | 81.620 | 86.980 | 21.681 | 5,976,248 |
| 2024-03-11 | 81.740 | 84.080 | 80.000 | 81.300 | 20.265 | 8,949,752 |
| 2024-03-08 | 90.060 | 92.100 | 81.970 | 82.900 | 20.664 | 11,167,580 |
| 2024-03-07 | 85.340 | 87.810 | 85.000 | 87.800 | 21.885 | 3,206,028 |
| 2024-03-06 | 83.460 | 84.970 | 82.450 | 84.000 | 20.938 | 6,952,544 |
| 2024-03-05 | 80.730 | 81.520 | 79.140 | 81.490 | 20.312 | 2,504,800 |
| 2024-03-04 | 79.770 | 83.100 | 79.360 | 80.870 | 20.157 | 2,596,284 |
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.