Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	30.260	30.720	30.020	30.450	30.367	195,528
2025-02-11	27.570	27.570	27.570	27.570	27.495	0
2025-02-10	27.570	27.570	27.570	27.570	27.495	0
2025-02-07	27.570	27.570	27.570	27.570	27.495	0
2025-02-06	27.570	27.570	27.570	27.570	27.495	0
2025-02-05	27.570	27.570	27.570	27.570	27.495	0
2025-02-04	27.320	28.180	27.170	27.570	27.495	1,593,779
2025-02-03	26.220	27.570	26.000	27.110	27.036	2,806,755
2025-01-31	27.950	27.950	27.950	27.950	27.874	200
2025-01-30	28.700	29.000	27.520	29.000	28.921	502,614
2025-01-29	29.470	29.560	28.000	28.800	28.721	275,824
2025-01-28	28.440	29.990	27.100	29.980	29.898	4,052,412
2025-01-27	29.880	29.970	27.200	27.640	27.565	7,618,638
2025-01-24	34.500	34.690	33.070	33.260	33.169	1,427,748
2025-01-23	33.760	34.300	33.500	34.270	34.176	1,078,418
2025-01-22	33.830	34.430	33.520	34.290	34.196	1,996,454
2025-01-21	32.500	33.040	31.970	32.800	32.710	2,933,762
2025-01-20	32.300	32.640	32.080	32.530	32.441	451,544
2025-01-17	31.820	32.270	31.590	32.120	32.032	1,043,170
2025-01-16	32.280	32.330	31.150	31.150	31.065	964,707
2025-01-15	31.230	31.800	30.650	31.800	31.713	1,015,370
2025-01-14	31.800	31.800	30.350	30.790	30.706	3,099,607
2025-01-13	30.550	31.120	30.270	31.070	30.985	1,214,463
2025-01-10	32.020	32.060	31.320	31.720	31.633	1,479,136
2025-01-09	32.600	32.740	32.460	32.500	32.411	129,541
2025-01-08	33.280	33.590	32.170	32.710	32.621	1,301,312
2025-01-07	35.630	35.690	32.670	32.760	32.671	2,632,644
2025-01-06	34.800	35.470	34.380	34.840	34.745	2,210,459
2025-01-03	32.630	33.820	32.630	33.720	33.628	1,722,131
2025-01-02	31.810	32.390	31.450	32.250	32.162	1,170,326
2024-12-31	32.280	32.280	31.280	31.400	31.314	721,736
2024-12-30	31.500	32.680	31.260	32.140	32.052	1,253,578
2024-12-27	32.500	32.500	31.480	32.000	31.913	958,913
2024-12-24	32.650	33.110	32.410	32.720	32.631	786,118
2024-12-23	31.900	32.610	31.560	32.590	32.501	1,505,149
2024-12-20	30.120	31.580	29.950	31.500	31.414	74,517
2024-12-19	30.800	31.310	30.280	30.470	30.387	1,217,105
2024-12-18	30.080	30.080	30.080	30.080	29.998	300
2024-12-17	30.050	30.720	29.650	30.450	30.367	1,596,680
2024-12-16	30.830	30.830	30.830	30.830	30.746	200
2024-12-13	32.420	32.600	31.000	31.360	31.274	1,280,018
2024-12-12	32.140	32.140	32.140	32.140	32.052	4,000
2024-12-11	32.150	32.750	31.600	32.530	32.441	1,228,707
2024-12-10	32.460	33.130	31.300	31.550	31.464	1,401,631
2024-12-09	32.530	32.710	32.080	32.480	32.391	897,230
2024-12-06	33.850	34.040	33.040	33.320	33.229	1,050,268
2024-12-05	33.900	34.250	33.670	33.890	33.797	920,563
2024-12-04	33.150	34.060	32.810	33.900	33.805	1,350,948
2024-12-03	32.420	32.830	32.310	32.740	32.648	934,323
2024-12-02	32.400	32.850	32.220	32.410	32.319	753,049
2024-11-29	32.040	32.600	31.840	32.400	32.309	591,825
2024-11-28	32.000	32.050	31.870	32.000	31.910	137,552
2024-11-27	31.620	31.680	30.870	31.680	31.591	1,142,765
2024-11-26	32.160	32.550	31.760	32.050	31.960	691,851
2024-11-25	33.130	33.200	31.800	31.820	31.731	1,496,344
2024-11-22	34.170	34.430	33.030	33.230	33.137	1,572,384
2024-11-21	34.820	35.750	32.950	34.290	34.194	2,948,268
2024-11-20	34.540	34.540	33.410	34.110	34.014	2,009,183
2024-11-19	33.040	34.420	33.040	34.400	34.304	1,518,414
2024-11-18	32.600	33.150	32.110	32.810	32.718	1,616,817

← NewerPage 8 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.