Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	15.670	15.670	14.900	15.170	3.777	169,956
2022-06-28	16.600	16.840	15.640	15.640	3.894	241,636
2022-06-27	17.020	17.020	16.340	16.560	4.123	92,252
2022-06-24	16.220	16.730	16.160	16.700	4.158	142,720
2022-06-23	16.230	16.230	15.560	15.940	3.969	62,980
2022-06-22	15.880	16.350	15.880	16.040	3.994	153,860
2022-06-21	16.210	16.650	16.160	16.280	4.054	202,076
2022-06-20	15.850	15.850	15.500	15.800	3.934	33,800
2022-06-17	15.380	15.660	15.040	15.610	3.887	190,788
2022-06-16	15.610	15.630	15.120	15.230	3.792	228,616
2022-06-15	15.820	16.500	15.670	16.300	4.059	142,864
2022-06-14	15.480	15.700	15.150	15.530	3.867	270,036
2022-06-13	15.810	15.990	15.360	15.440	3.845	142,496
2022-06-10	17.360	17.430	16.600	16.660	4.148	140,224
2022-06-09	18.130	18.600	17.750	17.750	4.420	116,704
2022-06-08	18.460	18.840	18.240	18.350	4.569	92,588
2022-06-07	18.100	18.660	17.890	18.660	4.645	108,128
2022-06-06	18.890	18.960	18.270	18.470	4.598	174,484
2022-06-03	18.730	18.920	18.260	18.450	4.593	234,124
2022-06-02	18.070	19.280	17.900	19.280	4.800	270,512
2022-06-01	18.370	18.680	17.880	18.180	4.526	141,852
2022-05-31	18.730	18.800	18.060	18.450	4.593	187,948
2022-05-30	19.020	19.030	18.500	18.800	4.680	84,028
2022-05-27	17.940	18.580	17.940	18.470	4.598	283,412
2022-05-26	15.820	17.800	15.820	17.540	4.366	390,512
2022-05-25	15.820	16.800	15.820	16.740	4.167	258,496
2022-05-24	16.310	16.310	15.570	15.900	3.958	154,364
2022-05-20	17.100	17.100	15.550	16.430	4.090	252,708
2022-05-19	16.720	17.420	16.500	16.900	4.207	202,176
2022-05-18	17.480	17.820	16.610	16.640	4.142	271,496
2022-05-17	17.830	18.020	17.430	17.890	4.454	211,272
2022-05-16	17.300	17.440	17.000	17.010	4.235	93,440
2022-05-13	16.520	17.620	16.390	17.400	4.332	342,576
2022-05-12	16.100	16.580	15.380	15.930	3.966	476,928
2022-05-11	17.170	17.420	16.340	16.360	4.073	85,784
2022-05-10	17.480	17.950	16.820	17.340	4.317	250,020
2022-05-09	17.840	17.930	16.610	16.780	4.177	646,556
2022-05-06	18.410	19.240	17.800	18.370	4.573	635,840
2022-05-05	19.560	19.560	18.250	18.660	4.645	306,788
2022-05-04	19.700	19.960	18.580	19.960	4.969	445,736
2022-05-03	19.200	19.530	19.000	19.380	4.825	258,860
2022-05-02	18.340	19.320	18.200	19.280	4.800	407,112
2022-04-29	19.260	19.830	18.300	18.300	4.556	179,292
2022-04-28	18.770	19.720	18.310	19.450	4.842	238,132
2022-04-27	18.270	18.910	18.120	18.140	4.516	435,012
2022-04-26	19.510	19.510	18.440	18.580	4.625	275,556
2022-04-25	18.990	19.700	18.840	19.700	4.904	483,060
2022-04-22	20.150	20.180	19.270	19.310	4.807	420,380
2022-04-21	21.400	22.050	19.760	20.000	4.979	559,340
2022-04-20	22.230	22.400	21.000	21.290	5.300	267,272
2022-04-19	21.530	22.130	21.120	21.930	5.459	435,072
2022-04-18	21.000	21.800	20.890	21.490	5.350	794,968
2022-04-14	22.300	22.460	20.950	21.040	5.238	247,412
2022-04-13	21.440	22.160	21.250	21.990	5.474	319,484
2022-04-12	22.230	22.460	21.050	21.330	5.310	259,208
2022-04-11	22.000	22.010	21.470	21.640	5.387	504,528
2022-04-08	23.710	23.710	22.820	22.900	5.701	312,872
2022-04-07	24.220	24.380	23.260	23.940	5.960	300,848
2022-04-06	24.740	25.000	23.760	24.160	6.014	700,540
2022-04-05	26.910	26.910	25.580	25.630	6.380	427,104

← NewerPage 19 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.