Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	43.850	44.400	43.210	43.410	10.819	736,972
2023-09-07	43.440	44.200	43.060	44.090	10.988	524,732
2023-09-06	46.240	46.280	44.440	44.890	11.188	572,632
2023-09-05	46.010	46.550	45.680	46.280	11.533	356,084
2023-09-01	47.470	47.490	45.980	46.240	11.523	740,608
2023-08-31	47.120	47.430	46.730	47.120	11.743	653,996
2023-08-30	46.850	47.610	46.240	47.000	11.713	1,067,240
2023-08-29	44.510	46.800	44.330	46.520	11.593	1,123,060
2023-08-28	44.330	44.820	42.870	44.690	11.137	1,103,408
2023-08-25	44.870	45.630	42.960	43.890	10.938	2,056,144
2023-08-24	47.970	47.970	45.050	45.060	11.229	2,432,988
2023-08-23	43.820	45.060	43.130	44.960	11.204	1,477,108
2023-08-22	45.970	46.000	43.290	43.600	10.865	1,235,368
2023-08-21	42.440	44.880	42.260	44.820	11.169	1,197,196
2023-08-18	40.630	41.590	39.800	41.320	10.297	762,416
2023-08-17	42.010	42.020	41.080	41.440	10.327	320,988
2023-08-16	42.530	42.600	41.500	41.520	10.347	467,212
2023-08-15	42.510	43.210	41.750	41.950	10.454	732,056
2023-08-14	38.640	41.790	38.540	41.760	10.407	669,176
2023-08-11	39.890	40.060	38.800	38.980	9.714	779,452
2023-08-10	40.300	41.540	40.000	40.460	10.083	564,844
2023-08-09	42.330	42.330	40.260	40.650	10.130	708,940
2023-08-08	42.790	43.150	42.090	42.650	10.629	588,432
2023-08-04	42.980	43.530	42.500	42.660	10.631	275,576
2023-08-03	41.870	43.000	41.870	42.550	10.604	343,384
2023-08-02	43.810	43.810	41.440	42.350	10.554	981,424
2023-08-01	44.350	44.760	44.000	44.430	11.072	333,392
2023-07-31	44.690	45.000	44.470	44.520	11.095	358,836
2023-07-28	44.540	44.950	44.340	44.660	11.130	760,324
2023-07-27	44.450	45.250	43.880	43.880	10.935	626,696
2023-07-26	44.030	44.030	42.710	43.420	10.821	619,172
2023-07-25	42.950	44.050	42.950	43.630	10.873	430,600
2023-07-24	42.760	43.090	42.080	42.580	10.611	343,884
2023-07-21	43.760	43.780	42.250	42.400	10.566	761,808
2023-07-20	44.400	44.840	43.080	43.550	10.853	568,980
2023-07-19	45.420	45.550	44.660	44.970	11.207	533,908
2023-07-18	44.660	45.740	43.730	45.370	11.306	461,164
2023-07-17	44.190	44.410	43.280	44.370	11.057	364,764
2023-07-14	44.550	45.890	43.130	43.400	10.816	845,940
2023-07-13	42.590	44.000	42.570	43.940	10.950	558,972
2023-07-12	41.170	41.990	40.940	41.960	10.457	650,824
2023-07-11	40.590	40.860	40.260	40.480	10.088	228,344
2023-07-10	40.760	40.890	39.860	40.290	10.041	516,512
2023-07-07	40.500	41.300	40.370	40.640	10.128	348,252
2023-07-06	39.970	40.320	39.580	40.300	10.043	364,052
2023-07-05	40.370	41.260	40.250	40.510	10.095	248,868
2023-07-04	40.500	40.900	40.310	40.840	10.178	73,748
2023-06-30	39.790	40.700	39.760	40.490	10.090	466,204
2023-06-29	39.790	39.790	38.840	39.080	9.739	318,136
2023-06-28	38.880	40.020	38.770	39.320	9.799	668,692
2023-06-27	38.990	40.100	38.850	39.980	9.963	307,780
2023-06-26	40.650	40.890	38.410	38.860	9.684	516,856
2023-06-23	40.660	40.930	40.260	40.360	10.058	340,388
2023-06-22	40.380	41.510	40.380	41.150	10.255	345,408
2023-06-21	41.700	41.700	40.270	41.230	10.275	620,372
2023-06-20	40.870	42.110	40.500	41.950	10.454	827,360
2023-06-19	41.090	41.090	40.500	40.870	10.185	169,256
2023-06-16	41.710	41.750	40.850	40.850	10.180	1,305,744
2023-06-15	40.840	41.400	40.370	40.780	10.163	935,844
2023-06-14	39.030	41.150	38.860	41.150	10.255	1,348,068

← NewerPage 14 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.