Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	45.010	47.440	44.960	46.900	46.787	1,941,140
2026-04-23	45.500	45.870	44.330	44.960	44.852	760,003
2026-04-22	45.260	45.550	44.870	45.550	45.440	677,724
2026-04-21	45.430	45.600	44.770	44.950	44.842	670,778
2026-04-20	44.960	45.480	44.520	45.480	45.371	797,567
2026-04-17	44.990	45.390	44.780	45.360	45.251	1,246,320
2026-04-16	44.520	44.970	44.100	44.610	44.503	732,579
2026-04-15	44.260	45.090	44.030	44.770	44.662	1,004,621
2026-04-14	42.940	44.210	42.940	44.170	44.064	1,159,515
2026-04-13	41.930	42.670	41.830	42.580	42.478	686,792
2026-04-10	41.540	42.750	41.530	42.480	42.378	1,336,247
2026-04-09	40.910	41.430	40.700	41.400	41.300	779,017
2026-04-08	40.150	40.150	40.150	40.150	40.053	0
2026-04-07	39.630	40.150	39.150	40.150	40.053	700,571
2026-04-06	39.950	40.020	39.600	40.020	39.924	470,069
2026-04-02	38.750	39.980	38.610	39.980	39.884	712,176
2026-04-01	39.310	39.310	39.310	39.310	39.215	0
2026-03-31	37.650	39.370	37.650	39.310	39.215	1,019,741
2026-03-30	38.090	38.210	37.050	37.310	37.220	850,723
2026-03-27	38.380	38.530	37.720	37.830	37.739	662,808
2026-03-26	39.780	39.790	38.620	38.680	38.587	885,397
2026-03-25	39.990	40.860	39.830	40.320	40.223	559,101
2026-03-24	39.500	39.750	39.270	39.620	39.525	428,290
2026-03-23	39.990	40.230	39.460	39.640	39.545	771,577
2026-03-20	40.220	40.220	38.780	39.100	39.006	1,220,326
2026-03-19	40.200	40.610	39.680	40.380	40.283	702,982
2026-03-18	41.170	41.380	40.730	40.730	40.632	468,949
2026-03-17	41.720	41.800	41.020	41.090	40.991	605,042
2026-03-16	41.310	42.500	40.940	41.460	41.360	1,176,117
2026-03-13	41.700	41.980	40.640	40.740	40.642	549,760
2026-03-12	41.520	41.710	41.050	41.360	41.260	432,326
2026-03-11	42.000	42.330	41.660	41.990	41.889	527,891
2026-03-10	41.220	42.080	41.100	41.720	41.617	646,367
2026-03-09	39.770	41.270	39.660	41.200	41.099	899,417
2026-03-06	40.560	41.250	39.970	40.240	40.141	715,552
2026-03-05	40.990	41.560	40.210	41.420	41.318	1,085,121
2026-03-04	40.750	41.690	40.700	41.340	41.238	856,764
2026-03-03	40.360	40.880	39.980	40.680	40.580	799,229
2026-03-02	39.370	41.450	39.370	41.290	41.188	1,178,894
2026-02-27	41.010	41.270	39.910	40.080	39.981	1,937,162
2026-02-26	43.970	43.970	41.670	41.840	41.737	2,094,337
2026-02-25	43.870	44.590	43.740	44.300	44.191	966,072
2026-02-24	43.300	43.740	42.360	43.520	43.413	818,974
2026-02-23	43.150	43.790	42.820	43.300	43.193	694,531
2026-02-20	42.220	42.990	42.050	42.850	42.744	873,420
2026-02-19	42.320	42.550	41.990	42.420	42.316	470,799
2026-02-18	42.600	43.020	42.240	42.490	42.385	723,628
2026-02-17	41.150	42.300	40.520	41.890	41.787	758,677
2026-02-13	42.450	42.450	41.080	41.400	41.298	741,462
2026-02-12	43.300	43.710	42.170	42.370	42.266	586,664
2026-02-11	43.270	43.630	42.640	42.970	42.864	883,692
2026-02-10	43.280	43.495	42.540	42.630	42.525	400,069
2026-02-09	41.720	43.770	41.700	42.930	42.824	935,260
2026-02-06	39.950	42.280	39.550	41.910	41.807	1,440,075
2026-02-05	39.560	40.000	38.750	38.940	38.844	684,887
2026-02-04	40.730	40.730	38.930	39.450	39.353	932,803
2026-02-03	42.140	42.140	39.920	40.850	40.749	1,422,005
2026-02-02	42.330	43.080	41.870	42.050	41.946	768,840
2026-01-30	43.360	44.010	42.900	43.250	43.144	833,036
2026-01-29	43.390	43.800	42.150	43.590	43.483	712,643

← NewerPage 3 of 20 · 1,149 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.