Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	30.630	30.740	28.950	29.100	29.020	1,518,100
2024-08-21	29.830	30.410	29.820	30.210	30.127	1,197,400
2024-08-20	30.350	30.540	29.630	29.930	29.847	1,506,100
2024-08-19	29.330	30.550	29.040	30.550	30.466	1,794,500
2024-08-16	28.760	29.390	28.520	29.260	29.179	1,198,600
2024-08-15	27.960	28.970	27.650	28.850	28.770	1,469,500
2024-08-14	27.990	27.990	26.890	27.800	27.723	1,530,700
2024-08-13	26.650	27.400	26.270	27.400	27.324	1,372,400
2024-08-12	25.120	26.070	25.080	25.720	25.649	1,503,000
2024-08-09	24.750	25.080	24.360	24.650	24.582	1,243,000
2024-08-08	23.900	24.820	22.960	24.730	24.662	1,410,900
2024-08-07	25.290	25.550	23.270	23.310	23.246	1,536,600
2024-08-06	23.500	25.320	23.250	24.510	24.442	1,948,200
2024-08-02	24.320	25.600	23.900	25.210	25.140	1,822,800
2024-08-01	27.980	28.310	25.150	25.730	25.659	2,382,500
2024-07-31	26.320	27.800	26.000	27.540	27.464	1,510,600
2024-07-30	26.170	26.350	24.170	24.400	24.333	1,834,100
2024-07-29	26.850	27.350	26.240	26.240	26.168	699,200
2024-07-26	27.440	27.440	26.290	26.600	26.527	743,100
2024-07-25	26.510	27.450	25.040	26.460	26.387	1,584,400
2024-07-24	27.990	28.220	26.770	26.900	26.826	1,501,900
2024-07-23	29.000	29.390	28.800	28.950	28.870	483,500
2024-07-22	28.250	29.170	28.250	29.100	29.020	1,239,400
2024-07-19	28.260	28.580	27.660	27.780	27.703	674,100
2024-07-18	28.580	28.800	27.470	28.550	28.471	1,330,700
2024-07-17	28.400	28.680	27.510	27.800	27.723	1,772,400
2024-07-16	30.180	30.400	29.360	29.760	29.678	716,800
2024-07-15	30.850	30.970	30.000	30.240	30.156	854,200
2024-07-12	30.110	31.090	30.050	30.470	30.386	1,230,200
2024-07-11	32.160	32.160	30.020	30.080	29.997	1,799,800
2024-07-10	31.900	31.900	31.330	31.840	31.752	1,048,300
2024-07-09	30.750	31.525	30.343	30.985	30.899	1,838,800
2024-07-08	30.050	30.813	29.960	30.203	30.119	1,416,800
2024-07-05	30.080	30.348	29.645	29.688	29.605	1,038,400
2024-07-04	30.093	30.650	30.093	30.188	30.104	394,000
2024-07-03	28.665	30.310	28.660	30.075	29.992	1,376,400
2024-07-02	28.568	29.115	28.480	28.925	28.845	808,400
2024-06-28	29.358	30.113	28.988	29.125	29.045	1,304,400
2024-06-27	29.238	29.835	29.033	29.223	29.142	1,429,200
2024-06-26	29.758	30.228	28.940	29.835	29.753	1,668,800
2024-06-25	28.540	29.825	28.143	29.795	29.713	2,459,600
2024-06-24	29.048	29.338	27.850	27.873	27.796	2,939,600
2024-06-21	29.978	30.848	29.318	29.893	29.810	3,869,600
2024-06-20	33.080	33.238	30.598	30.868	30.782	3,502,400
2024-06-19	32.800	33.198	32.775	33.075	32.984	1,130,400
2024-06-18	30.945	32.153	30.875	31.980	31.892	2,187,600
2024-06-17	31.923	31.923	30.623	30.915	30.830	2,282,000
2024-06-14	30.685	31.338	30.268	31.135	31.049	2,690,800
2024-06-13	30.500	30.625	30.020	30.515	30.431	2,858,000
2024-06-12	29.035	29.913	28.925	29.520	29.438	2,047,600
2024-06-11	28.745	28.973	28.033	28.525	28.446	1,318,800
2024-06-10	28.500	29.035	27.625	28.780	28.698	1,957,600
2024-06-07	28.273	28.725	27.865	28.510	28.429	1,535,200
2024-06-06	29.303	29.653	27.953	28.568	28.486	2,750,000
2024-06-05	27.945	28.900	27.750	28.888	28.805	2,178,400
2024-06-04	27.308	27.500	26.923	27.485	27.407	1,944,800
2024-06-03	26.825	27.125	26.438	27.125	27.048	1,568,000
2024-05-31	26.530	26.585	25.250	25.878	25.804	2,258,400
2024-05-30	27.068	27.313	25.908	26.110	26.036	1,676,800
2024-05-29	26.648	27.250	26.198	27.068	26.991	2,006,400

← NewerPage 10 of 20 · 1,187 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0560 CAD
2026-06-04	0.0560 CAD
2026-03-11	0.0020 CAD
2025-12-04	0.0020 CAD
2025-09-11	0.0020 CAD
2025-06-12	0.0023 CAD
2025-06-11	0.0020 CAD
2025-03-12	0.0020 CAD
2024-12-05	0.0020 CAD
2024-09-12	0.0020 CAD
2024-06-11	0.0023 CAD
2024-03-05	0.0010 CAD
2023-12-05	0.0010 CAD
2023-09-06	0.0010 CAD
2023-06-07	0.0010 CAD
2023-03-07	0.0010 CAD
2022-11-30	0.0010 CAD
2022-09-07	0.0010 CAD
2022-06-08	0.0010 CAD
2022-03-02	0.0010 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.