Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	18.975	19.500	18.830	19.500	19.444	2,283,600
2024-02-29	18.750	18.945	18.560	18.820	18.766	1,986,800
2024-02-28	18.403	18.700	18.270	18.408	18.354	2,035,600
2024-02-27	18.795	18.828	18.285	18.663	18.609	2,381,600
2024-02-26	18.903	19.088	18.610	18.750	18.696	3,228,000
2024-02-23	19.163	19.500	18.393	18.695	18.641	4,558,800
2024-02-22	17.918	18.605	17.623	18.593	18.539	4,906,800
2024-02-21	16.093	16.325	15.710	16.008	15.961	3,166,400
2024-02-20	17.018	17.075	15.700	16.473	16.425	3,963,200
2024-02-16	17.553	17.625	17.195	17.258	17.208	2,060,800
2024-02-15	17.520	17.548	17.170	17.238	17.188	1,389,600
2024-02-14	17.350	17.588	17.068	17.513	17.462	2,124,400
2024-02-13	16.668	17.408	16.500	17.088	17.038	3,818,800
2024-02-12	17.225	17.680	16.908	17.148	17.098	3,182,400
2024-02-09	16.713	17.115	16.663	17.108	17.058	1,592,400
2024-02-08	16.630	16.778	16.498	16.533	16.485	1,571,200
2024-02-07	16.240	16.650	16.030	16.610	16.562	2,295,600
2024-02-06	16.530	16.560	15.728	16.180	16.133	2,154,400
2024-02-05	16.188	16.480	15.955	16.445	16.398	2,986,000
2024-02-02	15.155	15.785	15.100	15.688	15.642	1,667,600
2024-02-01	14.738	14.978	14.628	14.945	14.902	1,316,000
2024-01-31	14.528	14.745	14.400	14.575	14.533	1,694,800
2024-01-30	14.930	15.038	14.763	14.893	14.849	1,207,200
2024-01-29	14.528	14.813	14.445	14.813	14.770	673,200
2024-01-26	14.458	14.635	14.365	14.455	14.413	783,600
2024-01-25	14.788	14.868	14.438	14.623	14.580	1,053,200
2024-01-24	14.308	14.893	14.215	14.545	14.503	1,913,200
2024-01-23	14.138	14.200	13.908	14.195	14.154	830,800
2024-01-22	14.243	14.288	14.010	14.148	14.107	1,564,400
2024-01-19	13.760	14.103	13.598	14.098	14.057	1,448,400
2024-01-18	13.568	13.653	13.330	13.545	13.506	872,800
2024-01-17	13.383	13.395	12.988	13.293	13.254	1,106,400
2024-01-16	13.055	13.478	13.010	13.378	13.339	821,200
2024-01-15	13.050	13.123	12.975	13.088	13.050	224,000
2024-01-12	12.958	13.030	12.885	12.975	12.938	400,400
2024-01-11	13.050	13.113	12.705	13.003	12.965	1,038,800
2024-01-10	12.723	12.950	12.698	12.873	12.835	1,164,000
2024-01-09	12.438	12.880	12.255	12.600	12.564	1,441,200
2024-01-08	11.745	12.395	11.735	12.393	12.357	1,330,000
2024-01-05	11.480	11.738	11.480	11.638	11.604	541,600
2024-01-04	11.313	11.490	11.275	11.383	11.350	300,400
2024-01-03	11.243	11.418	11.225	11.283	11.250	539,600
2024-01-02	11.700	11.700	11.283	11.433	11.399	998,400
2023-12-29	11.825	11.863	11.580	11.758	11.724	624,800
2023-12-28	11.783	11.833	11.730	11.743	11.709	391,200
2023-12-27	11.738	11.775	11.645	11.708	11.674	364,400
2023-12-22	11.685	11.710	11.513	11.583	11.549	725,600
2023-12-21	11.593	11.645	11.488	11.638	11.604	542,400
2023-12-20	11.770	11.853	11.420	11.420	11.387	979,600
2023-12-19	11.740	11.803	11.608	11.770	11.736	1,167,600
2023-12-18	11.733	11.958	11.658	11.890	11.856	820,400
2023-12-15	11.453	11.720	11.453	11.613	11.579	659,600
2023-12-14	11.493	11.543	11.270	11.473	11.439	493,200
2023-12-13	11.308	11.525	11.308	11.428	11.395	713,600
2023-12-12	10.938	11.305	10.938	11.298	11.265	527,600
2023-12-11	11.293	11.293	10.888	11.080	11.048	828,000
2023-12-08	11.043	11.325	11.043	11.275	11.242	599,200
2023-12-07	10.835	11.065	10.830	11.060	11.028	334,000
2023-12-06	11.218	11.250	10.788	10.805	10.774	829,200
2023-12-05	10.798	11.070	10.765	11.065	11.033	776,400

← NewerPage 12 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.