Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	75.900	78.000	75.320	78.000	19.441	2,271,392
2024-02-29	75.000	75.780	74.240	75.280	18.763	1,988,852
2024-02-28	73.610	74.800	73.080	73.630	18.352	2,035,516
2024-02-27	75.180	75.310	73.140	74.650	18.606	2,381,736
2024-02-26	75.610	76.350	74.440	75.000	18.694	3,228,048
2024-02-23	76.650	78.000	73.570	74.780	18.639	4,558,748
2024-02-22	71.670	74.420	70.490	74.370	18.536	4,906,680
2024-02-21	64.370	65.300	62.840	64.030	15.959	3,166,516
2024-02-20	68.070	68.300	62.800	65.890	16.423	3,963,056
2024-02-16	70.210	70.500	68.780	69.030	17.206	2,060,736
2024-02-15	70.080	70.190	68.680	68.950	17.186	1,389,676
2024-02-14	69.400	70.350	68.270	70.050	17.460	2,124,296
2024-02-13	66.670	69.630	66.000	68.350	17.036	3,818,864
2024-02-12	68.900	70.720	67.630	68.590	17.096	3,182,336
2024-02-09	66.850	68.460	66.650	68.430	17.056	1,592,248
2024-02-08	66.520	67.110	65.990	66.130	16.483	1,571,180
2024-02-07	64.960	66.600	64.120	66.440	16.560	2,297,732
2024-02-06	66.120	66.240	62.910	64.720	16.131	2,154,340
2024-02-05	64.750	65.920	63.820	65.780	16.395	2,986,060
2024-02-02	62.750	62.750	62.750	62.750	15.640	400
2024-02-01	58.950	59.910	58.510	59.780	14.900	1,172,368
2024-01-31	58.110	58.980	57.600	58.300	14.531	1,694,680
2024-01-30	59.720	60.150	59.050	59.570	14.848	1,182,324
2024-01-29	58.110	59.250	57.780	59.250	14.768	673,256
2024-01-26	57.830	58.540	57.460	57.820	14.411	783,760
2024-01-25	59.150	59.470	57.750	58.490	14.578	1,053,252
2024-01-24	57.230	59.570	56.860	58.180	14.501	1,913,296
2024-01-23	56.550	56.800	55.630	56.780	14.152	830,920
2024-01-22	56.970	57.150	56.040	56.590	14.105	1,564,520
2024-01-19	55.040	56.410	54.390	56.390	14.055	1,447,160
2024-01-18	54.270	54.610	53.320	54.180	13.504	872,776
2024-01-17	53.530	53.580	51.950	53.170	13.252	1,106,232
2024-01-16	52.220	53.910	52.040	53.510	13.337	820,524
2024-01-15	52.200	52.490	51.900	52.350	13.048	223,920
2024-01-12	51.830	52.120	51.540	51.900	12.936	400,272
2024-01-11	52.200	52.450	50.820	52.010	12.963	1,038,680
2024-01-10	50.890	51.800	50.790	51.490	12.834	1,163,984
2024-01-09	49.750	51.520	49.020	50.400	12.562	1,441,356
2024-01-08	46.980	49.580	46.940	49.570	12.355	1,330,112
2024-01-05	45.920	46.950	45.920	46.550	11.602	540,384
2024-01-04	45.250	45.960	45.100	45.530	11.348	300,520
2024-01-03	44.970	45.670	44.900	45.130	11.249	539,576
2024-01-02	46.800	46.800	45.130	45.730	11.398	998,580
2023-12-29	47.030	47.030	47.030	47.030	11.722	800
2023-12-28	47.130	47.330	46.920	46.970	11.707	391,224
2023-12-27	46.950	47.100	46.580	46.830	11.672	364,412
2023-12-22	46.740	46.840	46.050	46.330	11.548	725,572
2023-12-21	46.370	46.580	45.950	46.550	11.602	542,584
2023-12-20	47.080	47.410	45.680	45.680	11.386	979,640
2023-12-19	46.960	47.210	46.430	47.080	11.735	1,167,556
2023-12-18	46.930	47.830	46.630	47.560	11.854	820,408
2023-12-15	45.810	46.880	45.810	46.450	11.578	659,696
2023-12-14	45.970	46.170	45.080	45.890	11.438	493,048
2023-12-13	45.230	46.100	45.230	45.710	11.393	713,720
2023-12-12	43.750	45.220	43.750	45.190	11.263	527,472
2023-12-11	45.170	45.170	43.550	44.320	11.047	827,932
2023-12-08	45.100	45.100	45.100	45.100	11.241	400
2023-12-07	44.240	44.240	44.240	44.240	11.027	800
2023-12-06	44.870	45.000	43.150	43.220	10.772	829,336
2023-12-05	43.190	44.280	43.060	44.260	11.032	651,304

← NewerPage 12 of 20 · 1,150 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.