Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	15.500	15.700	15.350	15.510	3.864	102,480
2022-12-19	16.060	16.060	15.630	15.690	3.909	252,536
2022-12-16	16.280	16.380	15.870	16.040	3.996	137,776
2022-12-15	16.540	16.700	16.180	16.420	4.091	240,096
2022-12-14	17.350	17.620	16.860	17.100	4.260	247,312
2022-12-13	17.800	18.120	17.170	17.450	4.347	583,092
2022-12-12	16.260	16.940	16.260	16.940	4.220	128,436
2022-12-09	16.620	16.980	16.450	16.450	4.098	314,480
2022-12-08	15.780	16.620	15.500	16.620	4.141	462,228
2022-12-07	15.210	15.630	15.210	15.590	3.884	366,260
2022-12-06	15.990	15.990	15.300	15.430	3.844	363,084
2022-12-05	16.150	16.370	15.960	16.050	3.999	238,240
2022-12-02	16.180	16.330	15.970	16.320	4.066	180,824
2022-12-01	16.400	16.690	16.100	16.560	4.126	391,640
2022-11-30	15.420	16.370	15.130	16.320	4.066	298,064
2022-11-29	15.250	15.420	15.060	15.130	3.769	64,896
2022-11-28	15.500	15.810	15.260	15.370	3.828	107,536
2022-11-25	15.850	15.950	15.780	15.780	3.930	171,440
2022-11-24	16.000	16.440	15.750	16.360	4.075	59,840
2022-11-23	15.630	15.990	15.630	15.990	3.983	212,148
2022-11-22	14.910	15.570	14.700	15.570	3.878	88,716
2022-11-21	14.720	14.970	14.660	14.920	3.716	50,352
2022-11-18	15.510	15.510	14.660	14.960	3.726	184,404
2022-11-17	15.310	15.750	15.090	15.180	3.781	218,160
2022-11-16	15.730	15.780	15.420	15.420	3.841	197,072
2022-11-15	16.200	16.460	15.930	16.140	4.020	339,520
2022-11-14	15.770	16.040	15.500	15.790	3.933	348,228
2022-11-11	15.290	15.880	15.050	15.810	3.938	1,021,996
2022-11-10	14.400	15.290	14.150	15.250	3.798	676,676
2022-11-09	13.780	13.780	13.360	13.360	3.328	235,612
2022-11-08	14.350	14.440	13.860	14.170	3.529	286,276
2022-11-07	13.830	13.990	13.560	13.890	3.460	354,604
2022-11-04	13.560	13.800	13.320	13.730	3.420	376,900
2022-11-03	12.650	13.280	12.650	13.030	3.245	154,584
2022-11-02	13.450	13.800	12.850	12.900	3.213	243,868
2022-11-01	13.450	13.500	13.160	13.160	3.278	185,344
2022-10-31	13.430	13.450	12.960	13.160	3.278	109,076
2022-10-28	12.760	13.470	12.760	13.430	3.345	325,984
2022-10-27	13.230	13.380	12.780	12.800	3.188	249,724
2022-10-26	12.540	13.000	12.390	12.510	3.116	168,536
2022-10-25	12.390	12.930	12.390	12.860	3.203	275,676
2022-10-24	12.180	12.350	11.770	12.280	3.059	127,856
2022-10-21	11.800	12.170	11.670	12.170	3.031	185,104
2022-10-20	11.820	12.400	11.820	11.840	2.949	215,488
2022-10-19	11.620	12.000	11.550	11.760	2.929	96,952
2022-10-18	12.000	12.080	11.330	11.680	2.909	197,804
2022-10-17	11.250	11.620	11.250	11.600	2.889	228,744
2022-10-14	11.770	11.770	10.990	11.000	2.740	167,840
2022-10-13	10.720	11.710	10.500	11.680	2.909	95,056
2022-10-12	11.320	11.400	11.070	11.230	2.797	278,020
2022-10-11	11.210	11.530	10.990	11.310	2.817	654,552
2022-10-07	12.210	12.290	11.690	11.800	2.939	414,768
2022-10-06	12.950	13.270	12.760	12.820	3.193	198,280
2022-10-05	12.600	12.960	12.300	12.830	3.196	150,312
2022-10-04	12.580	12.880	12.570	12.850	3.201	231,468
2022-10-03	12.000	12.360	11.850	12.160	3.029	222,128
2022-09-30	11.810	12.300	11.810	11.850	2.952	224,896
2022-09-29	12.120	12.120	11.660	11.940	2.974	224,908
2022-09-28	12.130	12.500	12.110	12.430	3.096	566,404
2022-09-27	12.220	12.400	11.970	12.130	3.021	442,676

← NewerPage 17 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.