Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	26.033	27.145	25.928	26.948	26.871	2,662,000
2024-05-27	25.745	26.550	25.503	26.200	26.126	1,535,200
2024-05-24	24.663	25.098	24.313	25.098	25.026	2,634,400
2024-05-23	24.095	25.063	23.968	24.508	24.438	5,514,000
2024-05-22	22.535	22.640	22.023	22.400	22.336	1,624,000
2024-05-21	22.100	22.513	22.000	22.493	22.429	1,411,600
2024-05-17	22.323	22.348	21.688	21.840	21.778	1,192,800
2024-05-16	22.418	22.615	22.213	22.280	22.217	2,767,200
2024-05-15	21.813	22.375	21.698	22.318	22.254	1,922,800
2024-05-14	21.158	21.625	21.005	21.568	21.506	1,338,800
2024-05-13	21.368	21.480	20.910	21.340	21.279	1,059,600
2024-05-10	21.288	21.563	21.075	21.228	21.167	1,198,000
2024-05-09	21.380	21.475	20.843	20.943	20.883	1,264,400
2024-05-08	21.120	21.523	21.115	21.333	21.272	1,330,000
2024-05-07	21.508	21.638	21.023	21.373	21.312	1,956,800
2024-05-06	21.110	21.765	21.038	21.750	21.688	1,703,600
2024-05-03	20.743	21.048	20.563	20.938	20.878	1,729,600
2024-05-02	19.943	20.348	19.653	20.255	20.197	1,411,600
2024-05-01	20.100	20.300	19.208	19.675	19.619	3,131,600
2024-04-30	20.613	20.975	20.390	20.413	20.355	1,242,400
2024-04-29	20.723	20.780	20.170	20.740	20.681	1,712,800
2024-04-26	19.830	20.860	19.705	20.745	20.686	2,656,000
2024-04-25	18.613	19.675	18.500	19.515	19.460	3,203,600
2024-04-24	19.975	19.975	18.730	18.828	18.774	1,799,600
2024-04-23	19.148	19.555	18.975	19.470	19.415	1,886,400
2024-04-22	18.473	18.915	18.073	18.805	18.752	3,099,600
2024-04-19	19.633	19.925	17.875	18.020	17.969	5,098,800
2024-04-18	20.075	20.363	19.470	20.033	19.976	2,576,800
2024-04-17	20.875	20.978	19.843	19.880	19.824	3,130,400
2024-04-16	20.433	20.820	20.355	20.670	20.611	2,272,000
2024-04-15	21.048	21.423	20.325	20.325	20.267	1,708,800
2024-04-12	21.190	21.310	20.688	20.868	20.808	1,899,200
2024-04-11	20.648	21.448	20.575	21.413	21.352	1,861,200
2024-04-10	19.818	20.658	19.798	20.600	20.542	2,246,400
2024-04-09	20.643	20.695	19.630	20.175	20.118	2,839,600
2024-04-08	20.960	20.973	20.513	20.588	20.529	1,399,600
2024-04-05	20.513	20.925	20.325	20.815	20.756	1,756,000
2024-04-04	21.360	21.425	20.315	20.325	20.267	2,971,600
2024-04-03	20.918	21.363	20.915	21.020	20.960	1,727,200
2024-04-02	20.940	21.298	20.733	21.168	21.107	2,030,000
2024-04-01	21.368	21.805	21.105	21.365	21.304	1,418,800
2024-03-28	21.243	21.588	21.103	21.385	21.324	860,000
2024-03-27	22.010	22.033	21.095	21.338	21.277	2,686,800
2024-03-26	22.680	22.780	21.908	21.913	21.850	2,138,400
2024-03-25	22.258	22.875	22.120	22.498	22.434	2,684,400
2024-03-22	21.578	22.423	21.525	22.310	22.247	4,112,000
2024-03-21	21.825	21.900	21.398	21.623	21.561	4,308,000
2024-03-20	21.250	21.393	20.878	21.360	21.299	3,450,800
2024-03-19	20.473	21.413	20.110	21.143	21.082	8,712,800
2024-03-18	21.383	21.865	20.613	20.948	20.888	7,697,200
2024-03-15	20.610	21.190	20.410	20.795	20.736	3,543,600
2024-03-14	21.188	21.430	20.503	20.818	20.758	7,071,200
2024-03-13	22.000	22.000	20.943	21.500	21.439	5,619,600
2024-03-12	20.830	21.763	20.405	21.745	21.683	5,976,400
2024-03-11	20.435	21.020	20.000	20.325	20.267	8,949,600
2024-03-08	22.515	23.025	20.493	20.725	20.666	11,167,600
2024-03-07	21.335	21.953	21.250	21.950	21.888	3,206,000
2024-03-06	20.865	21.243	20.613	21.000	20.940	6,952,400
2024-03-05	20.183	20.380	19.785	20.373	20.315	2,510,800
2024-03-04	19.943	20.775	19.840	20.218	20.159	2,596,400

← NewerPage 11 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.