Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	43.790	43.790	42.780	43.260	10.782	792,736
2023-12-01	44.210	44.800	43.890	44.430	11.073	780,356
2023-11-30	45.630	45.690	44.080	44.470	11.083	1,046,284
2023-11-29	45.970	46.270	45.480	45.750	11.402	348,032
2023-11-28	45.850	45.850	45.100	45.440	11.325	417,952
2023-11-27	45.380	46.080	45.360	45.840	11.425	300,528
2023-11-24	45.950	46.440	45.300	45.380	11.310	470,976
2023-11-23	46.460	46.660	46.400	46.540	11.599	81,484
2023-11-22	47.390	47.770	45.360	46.300	11.539	1,704,180
2023-11-21	47.660	47.950	46.820	47.510	11.841	720,628
2023-11-20	46.870	47.950	46.700	47.900	11.938	1,438,472
2023-11-17	47.080	47.150	46.560	46.810	11.666	386,172
2023-11-16	46.270	47.010	45.920	46.960	11.704	410,004
2023-11-15	47.470	47.470	45.770	46.440	11.574	792,892
2023-11-14	47.180	47.370	46.630	47.370	11.806	560,372
2023-11-13	45.990	46.640	45.740	46.490	11.587	787,600
2023-11-10	45.190	46.070	45.050	45.970	11.457	502,740
2023-11-09	45.040	45.830	44.420	44.580	11.111	865,160
2023-11-08	43.740	44.500	43.740	44.280	11.036	452,768
2023-11-07	43.370	43.910	43.000	43.630	10.874	402,412
2023-11-06	43.090	43.600	42.650	43.430	10.824	363,408
2023-11-03	41.790	43.040	41.680	42.750	10.654	549,976
2023-11-02	41.280	41.650	40.760	41.350	10.306	414,932
2023-11-01	38.940	40.290	38.940	40.230	10.026	668,216
2023-10-31	38.360	38.840	37.310	38.810	9.672	1,177,672
2023-10-30	39.100	39.720	38.570	39.140	9.755	890,124
2023-10-27	39.090	39.160	38.080	38.500	9.595	498,016
2023-10-26	39.870	40.220	37.960	38.360	9.560	1,418,208
2023-10-25	41.320	41.360	39.600	39.760	9.909	512,088
2023-10-24	41.020	41.580	40.660	41.550	10.355	258,096
2023-10-23	39.170	41.130	38.990	40.860	10.183	863,084
2023-10-20	39.890	40.360	39.130	39.390	9.817	760,004
2023-10-19	40.700	41.120	39.880	40.050	9.982	2,039,284
2023-10-18	40.460	41.110	39.800	40.130	10.001	1,481,692
2023-10-17	41.880	42.570	40.430	41.820	10.423	1,570,784
2023-10-16	42.820	43.980	42.820	43.900	10.941	714,508
2023-10-13	44.730	44.770	43.100	43.270	10.784	1,140,664
2023-10-12	44.530	45.260	44.120	44.680	11.135	1,067,208
2023-10-11	43.900	44.550	43.830	44.550	11.103	688,768
2023-10-10	43.080	44.000	42.900	43.560	10.856	852,180
2023-10-06	42.010	43.580	42.000	43.540	10.851	1,463,988
2023-10-05	41.890	42.720	41.830	42.530	10.600	843,276
2023-10-04	41.590	42.000	41.240	41.940	10.453	1,435,244
2023-10-03	42.730	42.980	41.200	41.440	10.328	630,396
2023-10-02	42.000	43.000	41.770	42.660	10.632	1,056,852
2023-09-29	41.780	42.000	41.250	41.460	10.333	759,720
2023-09-28	40.490	41.370	40.200	41.020	10.223	1,001,956
2023-09-27	40.300	40.790	39.700	40.440	10.079	810,520
2023-09-26	40.040	40.740	39.720	39.940	9.954	633,684
2023-09-25	39.650	40.500	39.240	40.230	10.026	388,356
2023-09-22	39.550	40.070	39.300	39.650	9.882	986,552
2023-09-21	39.650	40.000	39.070	39.100	9.745	947,368
2023-09-20	41.530	41.770	40.260	40.270	10.036	735,564
2023-09-19	41.810	41.910	41.030	41.500	10.343	310,272
2023-09-18	40.730	42.150	40.370	41.880	10.438	789,820
2023-09-15	43.260	43.380	41.790	41.850	10.430	1,019,940
2023-09-14	43.830	43.830	43.090	43.500	10.841	657,468
2023-09-13	42.540	43.790	42.480	43.380	10.811	381,004
2023-09-12	42.610	43.520	42.590	42.780	10.662	580,728
2023-09-11	44.030	44.030	42.280	43.060	10.732	1,209,760

← NewerPage 13 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.