Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	12.200	12.330	11.940	11.940	2.974	369,168
2022-09-23	12.140	12.260	11.600	12.200	3.039	587,824
2022-09-22	12.790	12.800	12.150	12.290	3.061	484,592
2022-09-21	12.920	13.660	12.860	12.950	3.226	369,264
2022-09-20	13.000	13.130	12.770	12.880	3.208	512,848
2022-09-19	12.750	13.130	12.750	13.040	3.248	264,532
2022-09-16	12.510	12.910	12.300	12.910	3.216	514,248
2022-09-15	12.750	12.890	12.500	12.660	3.153	232,412
2022-09-14	12.970	12.970	12.610	12.840	3.198	239,588
2022-09-13	13.530	13.610	12.780	12.790	3.186	557,888
2022-09-12	14.070	14.200	13.900	14.140	3.522	254,844
2022-09-09	13.860	14.140	13.840	14.080	3.507	260,988
2022-09-08	13.180	13.690	13.110	13.650	3.400	301,988
2022-09-07	13.240	13.520	13.090	13.430	3.345	160,672
2022-09-06	13.390	13.450	13.040	13.130	3.269	165,436
2022-09-02	13.800	13.820	13.300	13.360	3.327	354,420
2022-09-01	13.920	14.020	12.970	13.650	3.399	962,908
2022-08-31	15.030	15.120	14.650	14.890	3.708	216,460
2022-08-30	15.570	15.700	14.860	15.160	3.775	296,504
2022-08-29	15.620	15.990	15.450	15.480	3.855	288,216
2022-08-26	17.410	17.500	15.930	15.930	3.967	455,192
2022-08-25	16.540	17.510	16.530	17.510	4.360	266,528
2022-08-24	16.700	17.040	16.550	16.830	4.191	166,696
2022-08-23	16.680	16.970	16.680	16.970	4.226	153,440
2022-08-22	17.160	17.160	16.600	16.690	4.156	149,100
2022-08-19	18.020	18.020	17.430	17.500	4.357	155,864
2022-08-18	17.880	18.440	17.800	18.360	4.572	212,392
2022-08-17	18.210	18.210	17.770	17.940	4.467	215,520
2022-08-16	18.570	18.680	18.210	18.460	4.597	124,052
2022-08-15	18.270	18.740	18.250	18.610	4.634	347,480
2022-08-12	17.700	18.150	17.650	17.960	4.472	245,180
2022-08-11	17.780	18.330	17.500	17.590	4.380	397,412
2022-08-10	17.280	17.730	16.980	17.690	4.405	374,608
2022-08-09	16.950	17.080	16.400	16.770	4.176	387,900
2022-08-08	17.200	17.840	16.920	17.410	4.335	686,788
2022-08-05	18.350	18.800	18.310	18.570	4.624	143,024
2022-08-04	18.500	18.830	18.370	18.780	4.676	297,516
2022-08-03	17.830	18.570	17.830	18.480	4.601	176,468
2022-08-02	17.710	18.530	17.710	18.200	4.532	263,176
2022-07-29	17.400	17.850	17.360	17.810	4.435	292,548
2022-07-28	17.530	17.770	17.110	17.600	4.382	222,924
2022-07-27	16.660	17.570	16.660	17.450	4.345	297,456
2022-07-26	16.480	16.540	16.150	16.240	4.044	123,080
2022-07-25	16.710	16.710	16.330	16.690	4.156	188,068
2022-07-22	17.560	17.560	16.800	16.960	4.223	284,256
2022-07-21	17.550	17.750	17.190	17.650	4.395	483,908
2022-07-20	16.640	17.550	16.470	17.460	4.348	488,200
2022-07-19	16.180	16.770	15.910	16.670	4.151	233,564
2022-07-18	16.010	16.510	15.710	15.750	3.922	365,860
2022-07-15	15.370	15.410	15.190	15.410	3.837	170,792
2022-07-14	14.800	15.150	14.490	15.030	3.742	87,728
2022-07-13	14.330	15.010	14.230	14.910	3.713	124,332
2022-07-12	15.000	15.060	14.570	14.730	3.668	74,276
2022-07-11	15.170	15.170	14.750	14.850	3.698	77,944
2022-07-08	15.150	15.700	15.110	15.530	3.867	67,144
2022-07-07	15.090	15.600	15.090	15.560	3.874	140,188
2022-07-06	14.780	15.030	14.560	14.820	3.690	80,328
2022-07-05	13.980	14.690	13.820	14.690	3.658	263,928
2022-07-04	15.150	15.400	15.140	15.350	3.822	128,220
2022-06-30	15.110	15.200	14.600	14.860	3.700	120,308

← NewerPage 18 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.