Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	24.650	25.010	24.200	24.910	6.207	567,012
2023-03-17	24.980	25.340	24.660	24.700	6.155	577,992
2023-03-16	23.140	24.550	22.990	24.550	6.117	569,764
2023-03-15	22.840	23.310	22.500	23.240	5.791	734,944
2023-03-14	22.530	23.280	22.530	23.020	5.736	308,104
2023-03-13	21.920	22.350	21.430	22.080	5.502	368,272
2023-03-10	22.540	22.680	21.850	22.060	5.497	295,644
2023-03-09	23.250	23.430	22.500	22.530	5.614	415,540
2023-03-08	22.550	23.270	22.550	23.240	5.791	281,540
2023-03-07	22.720	23.160	22.350	22.370	5.574	396,512
2023-03-06	23.000	23.300	22.600	22.610	5.633	336,688
2023-03-03	22.440	22.980	22.260	22.980	5.725	196,908
2023-03-02	21.580	22.440	21.580	22.390	5.578	186,884
2023-03-01	22.280	22.330	21.650	21.840	5.441	343,720
2023-02-28	22.500	22.900	22.390	22.390	5.578	219,396
2023-02-27	22.830	22.900	22.580	22.580	5.626	503,588
2023-02-24	22.390	22.500	22.090	22.360	5.571	512,340
2023-02-23	22.580	22.950	21.500	22.700	5.655	1,270,816
2023-02-22	19.880	20.290	19.640	19.980	4.978	217,792
2023-02-21	20.200	20.600	19.840	19.880	4.953	476,540
2023-02-17	20.800	20.830	20.180	20.590	5.130	566,248
2023-02-16	21.330	21.650	21.120	21.190	5.279	528,128
2023-02-15	21.660	21.950	21.330	21.900	5.456	952,560
2023-02-14	20.730	22.170	20.550	22.100	5.506	1,046,328
2023-02-13	20.760	21.180	20.190	20.960	5.222	434,004
2023-02-10	20.910	21.200	20.020	20.440	5.092	548,196
2023-02-09	21.720	22.150	21.300	21.540	5.366	854,020
2023-02-08	21.580	21.950	21.160	21.400	5.332	450,676
2023-02-07	20.600	21.410	20.400	21.370	5.324	764,664
2023-02-06	20.000	20.700	20.000	20.330	5.065	218,420
2023-02-03	20.160	20.910	19.990	20.330	5.065	896,748
2023-02-02	20.200	21.120	20.200	20.840	5.192	697,944
2023-02-01	18.920	20.340	18.920	20.130	5.015	819,632
2023-01-31	18.500	18.900	18.290	18.820	4.689	294,660
2023-01-30	19.250	19.350	18.450	18.450	4.597	404,512
2023-01-27	18.790	19.830	18.710	19.600	4.883	655,468
2023-01-26	18.930	19.270	18.600	19.050	4.746	437,072
2023-01-25	18.260	18.650	17.910	18.620	4.639	343,828
2023-01-24	18.180	18.670	18.130	18.570	4.627	412,640
2023-01-23	17.450	18.530	17.230	18.450	4.597	538,076
2023-01-20	16.430	17.170	16.250	17.150	4.273	230,236
2023-01-19	16.390	16.480	16.140	16.140	4.021	210,932
2023-01-18	17.060	17.220	16.660	16.720	4.166	278,156
2023-01-17	16.400	17.070	16.350	17.030	4.243	617,364
2023-01-16	16.230	16.730	16.110	16.450	4.098	97,828
2023-01-13	15.740	16.300	15.740	16.280	4.056	156,576
2023-01-12	15.600	16.020	14.990	15.920	3.966	224,260
2023-01-11	15.290	15.440	15.060	15.440	3.847	252,244
2023-01-10	14.970	15.370	14.970	15.370	3.829	153,456
2023-01-09	14.780	15.440	14.630	15.020	3.742	279,432
2023-01-06	13.930	14.480	13.620	14.340	3.573	245,568
2023-01-05	14.000	14.000	13.690	13.750	3.426	352,440
2023-01-04	14.090	14.290	13.750	14.200	3.538	307,964
2023-01-03	14.300	14.450	13.650	13.830	3.446	159,608
2022-12-30	13.880	14.100	13.850	14.100	3.513	97,136
2022-12-29	13.850	14.150	13.770	14.070	3.505	271,496
2022-12-28	13.750	13.770	13.440	13.570	3.381	365,612
2022-12-23	14.650	14.790	14.450	14.700	3.662	212,500
2022-12-22	15.520	15.520	14.400	14.770	3.680	417,080
2022-12-21	15.600	16.060	15.600	15.960	3.976	163,312

← NewerPage 16 of 20 · 1,151 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.