Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	38.430	39.320	38.050	39.250	9.781	1,550,608
2023-06-12	37.560	37.810	36.990	37.810	9.422	683,532
2023-06-09	37.410	38.000	36.950	37.060	9.236	762,540
2023-06-08	36.050	37.200	35.960	36.900	9.196	884,264
2023-06-07	37.290	37.810	35.800	35.900	8.946	756,224
2023-06-06	37.200	37.420	36.540	37.070	9.237	592,128
2023-06-05	37.270	37.830	37.080	37.590	9.367	528,988
2023-06-02	38.470	38.750	37.460	37.720	9.399	570,404
2023-06-01	36.830	38.290	36.690	38.020	9.474	830,756
2023-05-31	37.860	38.490	36.260	36.300	9.045	1,330,880
2023-05-30	38.920	40.200	38.270	38.410	9.571	1,078,576
2023-05-29	37.670	38.790	37.670	38.050	9.481	513,220
2023-05-26	36.330	37.520	36.010	37.280	9.289	752,844
2023-05-25	36.810	37.750	35.120	36.330	9.053	2,360,540
2023-05-24	28.950	29.280	28.540	29.220	7.281	417,516
2023-05-23	29.740	29.950	29.370	29.410	7.328	767,840
2023-05-19	30.180	30.220	29.630	29.950	7.463	520,352
2023-05-18	29.140	31.000	29.080	30.350	7.563	870,876
2023-05-17	28.300	28.990	28.240	28.990	7.224	573,552
2023-05-16	27.660	28.540	27.650	27.960	6.967	1,187,372
2023-05-15	27.280	27.700	26.980	27.690	6.900	449,512
2023-05-12	27.360	27.990	26.620	27.090	6.750	214,408
2023-05-11	27.740	27.740	27.110	27.340	6.813	207,624
2023-05-10	27.770	27.820	27.300	27.720	6.907	324,356
2023-05-09	27.690	27.690	27.300	27.360	6.818	197,240
2023-05-08	27.390	27.990	27.200	27.920	6.957	227,484
2023-05-05	26.660	27.540	26.630	27.480	6.847	220,240
2023-05-04	26.500	26.690	26.170	26.440	6.588	505,344
2023-05-03	26.720	27.150	26.370	26.770	6.671	315,128
2023-05-02	27.520	27.620	26.960	27.070	6.745	236,856
2023-05-01	26.690	27.850	26.690	27.720	6.907	418,080
2023-04-28	26.130	26.600	26.040	26.600	6.628	135,804
2023-04-27	26.300	26.310	25.570	26.130	6.511	264,840
2023-04-26	25.880	26.200	25.660	25.890	6.451	310,700
2023-04-25	26.100	26.100	25.150	25.160	6.269	314,732
2023-04-24	25.940	26.250	25.680	25.910	6.456	107,620
2023-04-21	25.840	26.070	25.670	26.000	6.479	430,684
2023-04-20	26.640	26.850	25.950	26.010	6.481	283,464
2023-04-19	26.290	26.880	26.250	26.850	6.691	359,224
2023-04-18	26.450	26.980	26.300	26.590	6.626	414,476
2023-04-17	25.560	25.930	25.400	25.930	6.461	208,348
2023-04-14	25.420	25.800	25.220	25.710	6.406	178,932
2023-04-13	25.650	25.800	25.350	25.410	6.332	185,596
2023-04-12	26.290	26.370	25.390	25.390	6.327	204,708
2023-04-11	26.610	26.610	26.040	26.050	6.491	228,152
2023-04-10	25.790	26.510	25.620	26.480	6.598	385,304
2023-04-06	25.500	25.990	25.390	25.970	6.471	155,320
2023-04-05	25.790	25.880	25.360	25.790	6.426	502,496
2023-04-04	26.870	26.870	26.250	26.360	6.568	239,148
2023-04-03	26.450	26.880	26.280	26.850	6.691	431,992
2023-03-31	26.100	26.750	26.100	26.700	6.653	429,068
2023-03-30	26.170	26.400	26.090	26.300	6.553	251,760
2023-03-29	25.780	25.990	25.580	25.920	6.459	454,888
2023-03-28	25.420	25.420	24.850	25.400	6.329	273,988
2023-03-27	25.820	25.940	25.330	25.480	6.349	348,344
2023-03-24	25.940	26.050	25.330	25.700	6.404	384,544
2023-03-23	26.100	26.430	25.680	26.180	6.524	799,868
2023-03-22	25.410	26.480	25.210	25.520	6.359	801,396
2023-03-21	25.150	25.350	24.490	25.180	6.274	639,088
2023-03-20	24.650	25.010	24.200	24.910	6.207	567,012

← NewerPage 15 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.