Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	40.510	41.250	40.450	41.160	41.054	504,477
2025-08-05	41.170	41.330	40.380	40.910	40.805	563,987
2025-08-01	40.000	40.500	39.250	39.920	39.817	692,292
2025-07-31	41.990	42.060	40.400	40.860	40.755	745,173
2025-07-30	40.580	41.290	40.440	41.200	41.094	604,237
2025-07-29	40.890	41.150	40.220	40.250	40.146	521,845
2025-07-28	40.000	40.570	39.980	40.570	40.466	696,585
2025-07-25	39.890	40.100	39.730	39.840	39.738	454,579
2025-07-24	39.620	39.890	39.340	39.870	39.767	571,648
2025-07-23	38.960	39.310	38.590	39.200	39.099	478,600
2025-07-22	39.300	39.300	37.810	38.380	38.281	649,205
2025-07-21	39.620	39.810	39.320	39.410	39.309	592,083
2025-07-18	39.960	40.000	39.360	39.580	39.478	541,132
2025-07-17	39.550	39.990	39.260	39.770	39.668	649,662
2025-07-16	39.350	39.460	38.820	39.380	39.279	674,353
2025-07-15	39.220	39.590	38.880	39.210	39.109	862,958
2025-07-14	37.970	38.030	37.250	37.740	37.643	377,545
2025-07-11	37.580	38.540	37.580	37.920	37.822	746,320
2025-07-10	37.810	37.810	37.150	37.710	37.613	695,355
2025-07-09	37.000	37.760	37.000	37.440	37.344	637,915
2025-07-08	36.570	36.800	36.440	36.750	36.655	524,291
2025-07-07	36.340	36.610	36.220	36.360	36.266	288,530
2025-07-04	36.610	36.640	36.320	36.380	36.286	137,558
2025-07-03	36.370	36.990	36.280	36.640	36.546	410,557
2025-07-02	35.200	36.220	35.190	36.150	36.057	380,280
2025-06-30	36.450	36.450	35.860	36.290	36.197	474,911
2025-06-27	35.970	36.480	35.710	36.290	36.197	1,071,142
2025-06-26	35.810	36.030	35.430	35.630	35.538	800,036
2025-06-25	34.260	35.500	34.260	35.500	35.409	1,510,952
2025-06-24	33.420	33.990	33.420	33.990	33.903	1,074,720
2025-06-23	32.810	33.270	32.700	33.120	33.035	588,481
2025-06-20	33.400	33.600	32.850	33.100	33.015	640,115
2025-06-19	33.130	33.170	33.000	33.130	33.045	203,038
2025-06-18	33.100	33.500	32.950	33.470	33.384	550,768
2025-06-17	33.290	33.400	33.080	33.150	33.065	598,912
2025-06-16	32.950	33.600	32.950	33.230	33.145	876,637
2025-06-13	32.850	33.040	32.430	32.640	32.556	650,193
2025-06-12	32.660	33.370	32.660	33.360	33.274	647,030
2025-06-11	33.310	33.360	32.680	32.900	32.815	705,883
2025-06-10	32.880	33.210	32.600	33.130	33.043	553,883
2025-06-09	33.000	33.380	32.700	32.850	32.763	743,899
2025-06-06	32.850	32.970	32.600	32.680	32.594	1,171,277
2025-06-05	32.720	33.140	32.000	32.230	32.145	1,108,610
2025-06-04	32.720	32.790	32.140	32.670	32.584	621,477
2025-06-03	31.910	32.700	31.790	32.540	32.454	1,107,657
2025-06-02	31.140	31.790	31.140	31.660	31.576	630,307
2025-05-30	31.910	32.150	30.650	31.100	31.018	1,226,966
2025-05-29	32.590	33.020	31.770	32.020	31.935	2,105,099
2025-05-28	31.370	31.620	31.060	31.140	31.058	2,401,146
2025-05-27	30.960	31.250	30.730	31.200	31.118	878,567
2025-05-26	30.750	30.890	30.700	30.890	30.808	230,867
2025-05-23	29.990	30.550	29.790	30.250	30.170	799,392
2025-05-22	30.450	30.930	30.340	30.670	30.589	566,377
2025-05-21	30.730	31.650	30.110	30.390	30.310	1,103,122
2025-05-20	30.880	31.000	30.580	31.000	30.918	731,907
2025-05-16	31.400	31.410	30.790	31.200	31.118	697,861
2025-05-15	30.910	31.410	30.590	31.090	31.008	893,949
2025-05-14	30.760	31.220	30.390	31.190	31.108	1,318,089
2025-05-13	28.770	30.240	28.720	29.980	29.901	1,519,373
2025-05-12	28.120	28.350	27.750	28.320	28.245	1,095,318

← NewerPage 6 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.