Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	27.090	27.260	26.600	26.920	26.849	511,549
2025-05-08	27.340	27.350	26.710	27.050	26.979	847,061
2025-05-07	26.060	27.100	25.890	26.950	26.879	873,197
2025-05-06	25.730	26.440	25.570	26.170	26.101	552,634
2025-05-05	26.070	26.420	25.980	26.210	26.141	646,533
2025-05-02	26.300	26.610	26.140	26.400	26.330	850,208
2025-05-01	25.800	26.490	25.690	25.720	25.652	1,240,603
2025-04-30	24.150	25.090	24.050	25.020	24.954	520,740
2025-04-29	24.800	25.390	24.790	25.150	25.084	628,156
2025-04-28	25.300	25.400	24.480	25.060	24.994	703,301
2025-04-25	24.680	25.800	24.380	25.550	25.483	1,015,519
2025-04-24	23.910	24.570	23.820	24.520	24.455	728,495
2025-04-23	24.100	24.150	23.550	23.690	23.627	1,347,573
2025-04-22	22.830	23.000	22.460	22.840	22.780	923,184
2025-04-21	22.860	22.950	21.950	22.390	22.331	1,215,493
2025-04-17	24.130	24.130	23.130	23.420	23.358	1,013,211
2025-04-16	24.180	24.650	23.220	24.100	24.036	1,935,425
2025-04-15	25.690	26.190	25.560	25.900	25.832	888,377
2025-04-14	26.800	26.800	25.200	25.600	25.532	1,081,668
2025-04-11	25.010	25.700	24.820	25.525	25.458	928,567
2025-04-10	25.550	25.600	23.850	24.830	24.764	2,169,526
2025-04-09	22.810	26.550	22.620	26.340	26.270	3,280,164
2025-04-08	24.070	24.450	21.880	22.380	22.321	1,969,847
2025-04-07	20.090	23.480	20.030	22.590	22.530	3,027,978
2025-04-04	22.720	23.150	21.300	21.800	21.742	2,753,524
2025-04-03	23.960	24.430	23.550	23.590	23.528	1,355,387
2025-04-02	24.760	25.890	24.700	25.500	25.433	531,726
2025-04-01	25.060	25.480	24.640	25.440	25.373	515,398
2025-03-31	24.360	25.190	23.990	25.000	24.934	1,011,030
2025-03-28	25.800	26.110	25.250	25.380	25.313	644,390
2025-03-27	25.780	26.470	25.620	25.860	25.792	615,838
2025-03-26	27.520	27.520	26.110	26.340	26.270	1,414,781
2025-03-25	27.900	28.060	27.540	27.950	27.876	535,581
2025-03-24	27.790	28.270	27.640	28.090	28.016	948,713
2025-03-21	27.150	27.300	26.750	27.270	27.198	713,903
2025-03-20	26.970	27.820	26.970	27.430	27.358	743,913
2025-03-19	27.150	27.900	26.790	27.260	27.188	823,837
2025-03-18	27.230	27.540	26.590	26.760	26.689	997,913
2025-03-17	28.340	28.410	27.380	27.750	27.677	968,864
2025-03-14	27.460	28.210	27.380	28.150	28.076	976,810
2025-03-13	27.070	27.270	26.400	26.800	26.729	962,849
2025-03-12	26.390	27.010	26.170	26.850	26.779	1,213,109
2025-03-11	24.700	25.950	24.250	25.200	25.131	1,066,561
2025-03-10	25.410	25.900	24.440	24.770	24.702	1,044,639
2025-03-07	25.840	26.310	24.950	26.110	26.039	1,241,545
2025-03-06	26.390	26.730	25.580	25.640	25.570	1,262,227
2025-03-05	27.190	27.400	26.570	27.210	27.136	1,321,347
2025-03-04	25.490	27.660	25.490	26.860	26.787	1,497,236
2025-03-03	28.590	28.600	26.060	26.460	26.388	2,544,848
2025-02-28	27.400	28.980	27.030	28.880	28.801	1,388,502
2025-02-27	31.300	31.300	27.920	27.930	27.854	1,897,944
2025-02-26	30.130	31.010	29.830	30.520	30.437	1,231,160
2025-02-25	30.110	30.200	28.910	29.380	29.300	1,033,782
2025-02-24	31.700	32.140	30.250	30.290	30.207	809,206
2025-02-21	32.470	32.820	31.130	31.190	31.105	737,432
2025-02-20	32.580	32.640	31.800	32.550	32.461	536,885
2025-02-19	32.430	32.810	31.880	32.340	32.252	702,617
2025-02-18	32.880	33.300	32.090	32.380	32.292	1,905,476
2025-02-14	31.410	31.410	31.410	31.410	31.324	0
2025-02-13	30.530	31.690	30.510	31.410	31.324	495,336

← NewerPage 7 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.