Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	45.300	45.300	45.300	45.300	45.245	0
2026-07-20	45.300	45.300	45.300	45.300	45.245	0
2026-07-17	45.210	46.180	44.220	45.300	45.245	555,618
2026-07-16	47.050	47.200	46.050	46.380	46.323	516,865
2026-07-15	47.460	47.780	46.100	47.500	47.442	783,243
2026-07-14	46.510	47.510	45.620	47.305	47.247	815,385
2026-07-13	46.750	47.050	45.510	45.550	45.494	636,813
2026-07-10	45.160	47.180	45.130	47.150	47.092	770,331
2026-07-09	45.810	45.810	44.580	45.470	45.414	592,929
2026-07-08	43.760	45.900	43.750	45.680	45.624	909,201
2026-07-07	43.100	44.410	42.810	44.070	44.016	966,934
2026-07-06	43.690	44.220	43.460	43.770	43.716	414,379
2026-07-03	43.920	44.210	43.640	44.140	44.086	67,005
2026-07-02	43.990	44.850	43.100	43.690	43.637	713,847
2026-06-30	44.100	44.940	43.750	44.800	44.745	748,780
2026-06-29	43.480	43.960	42.590	43.690	43.637	531,342
2026-06-26	43.200	43.830	42.840	43.270	43.217	615,557
2026-06-25	44.890	44.970	43.100	43.830	43.776	757,035
2026-06-24	44.920	45.200	44.070	44.600	44.545	630,455
2026-06-23	45.230	45.670	44.850	44.860	44.805	834,057
2026-06-22	47.190	47.990	46.560	46.890	46.833	928,096
2026-06-19	46.990	47.130	46.700	46.950	46.893	129,890
2026-06-18	46.640	47.400	46.330	47.260	47.202	741,713
2026-06-17	46.820	46.920	45.640	46.000	45.944	1,175,960
2026-06-16	47.390	47.390	46.490	46.500	46.443	1,045,845
2026-06-15	46.930	47.730	46.750	47.620	47.562	967,852
2026-06-12	46.000	46.450	45.640	46.050	45.994	893,690
2026-06-11	45.250	46.150	44.790	46.020	45.964	1,368,527
2026-06-10	45.920	46.450	44.860	45.150	45.095	999,209
2026-06-09	47.220	47.400	44.500	46.750	46.693	1,531,084
2026-06-08	47.220	47.250	46.280	46.820	46.763	1,092,657
2026-06-05	48.100	48.160	45.880	46.050	45.994	1,738,158
2026-06-04	48.040	49.730	47.370	49.080	49.020	1,201,669
2026-06-03	49.820	50.050	48.200	48.380	48.264	1,317,905
2026-06-02	51.110	52.100	49.700	50.140	50.019	1,728,688
2026-06-01	48.500	50.480	48.500	50.350	50.229	1,745,834
2026-05-29	48.250	48.890	47.500	47.550	47.436	1,638,701
2026-05-28	47.490	48.400	47.490	48.180	48.064	1,162,629
2026-05-27	48.060	48.070	46.910	47.700	47.585	1,487,093
2026-05-26	48.940	49.020	47.640	48.270	48.154	1,616,452
2026-05-25	49.130	49.610	48.880	48.880	48.762	441,486
2026-05-22	49.680	49.680	48.290	48.380	48.264	1,760,975
2026-05-21	50.210	51.090	48.990	49.400	49.281	1,919,099
2026-05-20	50.180	50.795	49.590	50.250	50.129	1,811,551
2026-05-19	49.480	50.560	49.000	49.640	49.521	1,151,221
2026-05-15	51.730	52.040	50.490	50.810	50.688	1,607,737
2026-05-14	51.760	53.190	51.610	53.030	52.902	1,650,860
2026-05-13	50.600	51.230	49.840	50.840	50.718	1,752,997
2026-05-12	49.130	50.270	48.310	49.670	49.550	1,706,192
2026-05-11	48.230	49.950	48.230	49.340	49.221	1,743,710
2026-05-08	47.890	48.950	47.880	48.500	48.383	1,441,962
2026-05-07	46.860	48.150	46.450	47.520	47.406	2,054,384
2026-05-06	45.000	46.840	44.700	46.840	46.727	1,842,595
2026-05-05	44.800	45.070	44.130	44.280	44.173	801,164
2026-05-04	44.900	45.350	43.830	44.790	44.682	938,926
2026-05-01	45.220	45.690	44.400	44.710	44.602	1,648,073
2026-04-30	47.360	47.360	44.710	44.990	44.882	1,909,761
2026-04-29	47.870	47.870	46.660	47.070	46.957	1,244,564
2026-04-28	47.160	48.250	46.760	47.860	47.745	1,075,585
2026-04-27	47.200	48.750	46.630	48.750	48.633	1,521,962

← NewerPage 2 of 3 · 125 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.