Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	46.950	47.410	46.120	46.210	46.094	889,137
2025-10-30	46.760	47.000	45.970	46.320	46.203	999,171
2025-10-29	47.400	48.370	46.750	47.260	47.141	1,509,430
2025-10-28	44.030	46.340	43.820	45.850	45.735	2,315,740
2025-10-27	43.320	43.760	43.020	43.700	43.590	862,703
2025-10-24	41.930	42.790	41.900	42.510	42.403	799,080
2025-10-23	41.150	41.770	41.070	41.580	41.475	608,002
2025-10-22	41.340	41.890	40.400	41.180	41.076	931,454
2025-10-21	41.740	41.740	41.090	41.390	41.286	476,931
2025-10-20	41.850	42.290	41.510	41.720	41.615	633,767
2025-10-17	41.170	42.030	41.080	41.940	41.834	788,093
2025-10-16	41.570	41.850	41.080	41.560	41.455	893,016
2025-10-15	42.190	42.250	40.530	41.100	40.997	1,614,944
2025-10-14	42.280	42.290	41.100	41.160	41.056	1,179,488
2025-10-10	44.250	44.700	41.860	41.910	41.805	1,585,971
2025-10-09	43.790	44.610	43.660	43.980	43.869	1,150,661
2025-10-08	42.300	42.300	42.300	42.300	42.194	0
2025-10-07	42.610	43.200	42.180	42.300	42.194	849,244
2025-10-06	42.450	42.800	41.970	42.410	42.303	1,183,297
2025-10-03	43.280	43.500	42.390	42.900	42.792	778,498
2025-10-02	43.350	43.660	43.050	43.160	43.051	555,126
2025-10-01	42.390	42.990	42.050	42.810	42.702	718,196
2025-09-30	41.600	42.820	41.510	42.590	42.483	1,368,070
2025-09-29	41.180	42.050	41.180	41.560	41.455	1,328,531
2025-09-26	40.740	40.820	40.010	40.740	40.637	344,529
2025-09-25	39.960	41.210	39.610	40.590	40.488	547,299
2025-09-24	41.170	41.170	40.140	40.460	40.358	517,093
2025-09-23	41.640	41.650	40.560	40.830	40.727	952,646
2025-09-22	40.070	42.200	39.970	41.970	41.864	1,743,456
2025-09-19	40.250	40.720	40.060	40.430	40.328	439,001
2025-09-18	39.800	40.490	39.600	40.300	40.199	1,063,491
2025-09-17	39.570	39.630	38.590	39.000	38.902	1,051,962
2025-09-16	40.470	40.580	39.940	40.040	39.939	654,662
2025-09-15	40.250	40.790	39.980	40.670	40.568	580,453
2025-09-12	40.710	40.870	40.405	40.700	40.598	459,244
2025-09-11	41.080	41.230	40.430	40.560	40.458	875,823
2025-09-10	40.260	41.030	40.120	40.580	40.476	1,434,440
2025-09-09	38.660	39.120	38.190	39.070	38.969	646,601
2025-09-08	38.280	39.120	38.280	38.540	38.441	666,311
2025-09-05	38.560	38.660	37.580	38.250	38.152	1,315,629
2025-09-04	39.090	39.330	38.810	39.300	39.199	467,871
2025-09-03	39.200	39.470	38.690	39.070	38.969	612,657
2025-09-02	38.990	39.480	38.320	39.140	39.039	1,233,835
2025-08-29	40.870	40.870	39.700	39.910	39.807	1,620,120
2025-08-28	41.380	42.260	40.450	41.280	41.174	1,551,232
2025-08-27	41.770	41.830	41.080	41.640	41.533	1,044,766
2025-08-26	41.320	41.800	41.000	41.680	41.573	951,498
2025-08-25	40.920	41.680	40.500	41.280	41.174	765,121
2025-08-22	39.630	40.900	39.250	40.830	40.725	866,811
2025-08-21	40.030	40.530	39.860	40.110	40.007	461,956
2025-08-20	40.100	40.250	38.710	40.250	40.146	1,051,057
2025-08-19	41.870	41.870	40.250	40.290	40.186	739,109
2025-08-18	41.460	41.930	41.450	41.750	41.643	519,336
2025-08-15	41.730	41.730	40.840	41.490	41.383	568,800
2025-08-14	41.260	41.950	41.170	41.780	41.673	590,321
2025-08-13	41.940	42.190	41.170	41.670	41.563	866,516
2025-08-12	41.970	42.050	41.180	42.020	41.912	615,123
2025-08-11	41.820	42.170	41.360	41.790	41.682	618,724
2025-08-08	41.690	42.040	41.400	41.910	41.802	583,348
2025-08-07	41.700	42.170	41.050	41.500	41.393	707,379

← NewerPage 5 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.