Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	32.600	33.150	32.110	32.810	32.718	1,616,817
2024-11-15	34.020	34.020	32.860	33.310	33.217	1,737,677
2024-11-14	34.540	34.870	34.090	34.400	34.304	1,090,817
2024-11-13	34.980	34.980	34.190	34.350	34.254	1,095,847
2024-11-12	34.340	35.040	34.230	34.730	34.633	1,308,973
2024-11-11	34.880	34.880	33.640	34.050	33.955	1,205,663
2024-11-08	34.900	35.070	34.270	34.590	34.493	1,030,018
2024-11-07	34.320	34.880	34.230	34.880	34.782	1,263,036
2024-11-06	33.450	34.270	33.250	34.070	33.975	1,895,699
2024-11-05	32.160	32.870	32.160	32.750	32.658	1,025,471
2024-11-04	32.170	32.530	31.760	31.890	31.801	859,211
2024-11-01	31.610	32.170	31.540	31.730	31.641	924,560
2024-10-31	32.280	32.280	30.980	31.120	31.033	1,581,833
2024-10-30	32.780	32.880	32.530	32.700	32.608	428,461
2024-10-29	32.920	33.330	32.560	33.090	32.997	569,684
2024-10-28	33.620	33.620	32.850	32.970	32.878	969,884
2024-10-25	32.960	33.770	32.960	33.170	33.077	1,428,651
2024-10-24	33.060	33.130	32.480	32.930	32.838	775,459
2024-10-23	33.300	33.350	32.270	32.760	32.668	1,292,611
2024-10-22	33.460	33.860	33.240	33.650	33.556	1,146,044
2024-10-21	32.450	33.660	32.400	33.660	33.566	1,739,088
2024-10-18	32.460	32.540	32.200	32.370	32.279	923,652
2024-10-17	32.540	32.990	32.120	32.150	32.060	2,024,545
2024-10-16	31.370	32.020	30.870	31.800	31.711	1,497,645
2024-10-15	32.180	32.450	30.200	30.900	30.813	1,812,438
2024-10-11	31.470	31.840	31.310	31.580	31.492	868,650
2024-10-10	30.900	31.650	30.800	31.600	31.511	1,554,237
2024-10-09	31.500	31.550	30.810	31.040	30.953	1,565,825
2024-10-08	30.500	31.290	30.350	31.170	31.083	1,748,706
2024-10-07	29.250	30.570	29.250	29.910	29.826	2,246,573
2024-10-04	29.230	29.280	28.580	29.220	29.138	1,275,275
2024-10-03	28.350	29.130	28.260	28.800	28.719	1,322,658
2024-10-02	27.330	27.990	27.000	27.880	27.802	835,001
2024-10-01	28.500	28.600	27.160	27.400	27.323	998,688
2024-09-30	27.820	28.480	27.720	28.390	28.310	788,077
2024-09-27	29.040	29.070	27.960	28.420	28.340	1,004,718
2024-09-26	29.670	29.940	28.590	29.070	28.989	1,194,893
2024-09-25	28.560	29.300	28.530	28.950	28.869	1,197,641
2024-09-24	27.250	28.530	27.080	28.320	28.241	1,847,807
2024-09-23	27.290	27.440	27.000	27.310	27.233	629,507
2024-09-20	27.500	27.840	27.090	27.260	27.184	70,509
2024-09-19	27.470	28.080	27.470	27.700	27.622	1,586,097
2024-09-18	27.150	27.610	26.580	26.610	26.535	499,423
2024-09-17	27.800	27.880	26.950	27.070	26.994	779,436
2024-09-16	27.360	27.730	26.850	27.370	27.293	1,028,369
2024-09-13	28.020	28.170	27.630	27.920	27.842	910,601
2024-09-12	27.500	28.350	27.100	27.950	27.872	1,706,412
2024-09-11	27.450	27.450	27.450	27.450	27.371	500
2024-09-10	25.350	25.690	24.650	25.360	25.287	1,083,920
2024-09-09	24.580	25.000	24.370	24.990	24.918	917,501
2024-09-06	25.240	25.370	23.710	24.170	24.100	1,692,310
2024-09-05	24.620	25.750	24.620	25.160	25.087	1,057,846
2024-09-04	24.500	25.850	24.430	24.980	24.908	1,937,269
2024-09-03	27.180	27.210	25.200	25.370	25.297	2,965,457
2024-08-30	28.020	28.600	27.550	28.080	27.999	1,381,272
2024-08-29	28.460	29.250	27.490	27.650	27.570	2,392,035
2024-08-28	30.180	30.180	28.850	29.560	29.475	2,205,353
2024-08-27	29.510	30.380	29.160	30.200	30.113	1,620,821
2024-08-26	30.500	30.860	29.270	29.770	29.684	1,420,051
2024-08-23	29.500	30.450	29.440	30.350	30.262	1,763,391

← NewerPage 9 of 20 · 1,150 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.