Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	10.798	11.070	10.765	11.065	11.033	776,400
2023-12-04	10.948	10.948	10.695	10.815	10.783	792,800
2023-12-01	11.053	11.200	10.973	11.108	11.074	780,400
2023-11-30	11.408	11.423	11.020	11.118	11.084	1,046,400
2023-11-29	11.493	11.568	11.370	11.438	11.403	348,000
2023-11-28	11.463	11.463	11.275	11.360	11.326	418,000
2023-11-27	11.345	11.520	11.340	11.460	11.426	300,400
2023-11-24	11.488	11.610	11.325	11.345	11.311	470,800
2023-11-23	11.615	11.665	11.600	11.635	11.600	81,600
2023-11-22	11.848	11.943	11.340	11.575	11.541	1,704,000
2023-11-21	11.915	11.988	11.705	11.878	11.842	720,800
2023-11-20	11.718	11.988	11.675	11.983	11.947	1,374,400
2023-11-17	11.770	11.788	11.640	11.703	11.668	386,000
2023-11-16	11.568	11.753	11.480	11.740	11.705	410,000
2023-11-15	11.868	11.868	11.443	11.610	11.575	792,800
2023-11-14	11.795	11.843	11.658	11.843	11.807	560,400
2023-11-13	11.498	11.660	11.435	11.548	11.513	787,600
2023-11-10	11.298	11.518	11.263	11.493	11.458	502,800
2023-11-09	11.260	11.458	11.105	11.145	11.112	865,200
2023-11-08	10.935	11.125	10.935	11.070	11.037	452,800
2023-11-07	10.843	10.978	10.750	10.908	10.875	402,400
2023-11-06	10.773	10.900	10.663	10.858	10.825	363,600
2023-11-03	10.448	10.760	10.420	10.688	10.656	550,000
2023-11-02	10.320	10.413	10.190	10.338	10.307	414,800
2023-11-01	9.735	10.073	9.735	10.058	10.028	781,600
2023-10-31	9.590	9.710	9.328	9.703	9.674	1,177,600
2023-10-30	9.775	9.930	9.643	9.785	9.756	890,000
2023-10-27	9.773	9.790	9.520	9.625	9.596	498,000
2023-10-26	9.968	10.055	9.490	9.590	9.561	1,418,400
2023-10-25	10.330	10.340	9.900	9.940	9.910	512,000
2023-10-24	10.255	10.395	10.165	10.388	10.357	327,200
2023-10-23	9.793	10.283	9.748	10.215	10.185	863,200
2023-10-20	9.973	10.090	9.783	9.848	9.818	760,000
2023-10-19	10.175	10.280	9.970	10.013	9.983	2,039,200
2023-10-18	10.115	10.278	9.950	10.033	10.003	1,481,600
2023-10-17	10.470	10.643	10.108	10.455	10.424	1,570,800
2023-10-16	10.705	10.995	10.705	10.975	10.942	714,400
2023-10-13	11.183	11.193	10.775	10.818	10.785	1,140,800
2023-10-12	11.133	11.315	11.030	11.170	11.137	1,067,200
2023-10-11	10.975	11.138	10.958	11.138	11.104	688,800
2023-10-10	10.770	11.000	10.725	10.890	10.858	852,000
2023-10-06	10.503	10.895	10.500	10.885	10.853	1,464,000
2023-10-05	10.473	10.680	10.458	10.633	10.601	843,200
2023-10-04	10.398	10.500	10.310	10.485	10.454	1,435,200
2023-10-03	10.683	10.745	10.300	10.360	10.329	630,400
2023-10-02	10.500	10.750	10.443	10.665	10.633	1,056,800
2023-09-29	10.445	10.500	10.313	10.365	10.334	759,600
2023-09-28	10.123	10.343	10.050	10.255	10.224	1,002,000
2023-09-27	10.075	10.198	9.925	10.110	10.080	810,400
2023-09-26	10.010	10.185	9.930	9.985	9.955	633,600
2023-09-25	9.913	10.125	9.810	10.058	10.028	388,400
2023-09-22	9.888	10.018	9.825	9.913	9.883	986,400
2023-09-21	9.913	10.000	9.768	9.775	9.746	947,200
2023-09-20	10.383	10.443	10.065	10.068	10.038	735,600
2023-09-19	10.453	10.478	10.258	10.375	10.344	310,400
2023-09-18	10.183	10.538	10.093	10.470	10.439	790,000
2023-09-15	10.815	10.845	10.448	10.463	10.431	1,022,800
2023-09-14	10.958	10.958	10.773	10.875	10.843	657,600
2023-09-13	10.635	10.948	10.620	10.845	10.813	381,200
2023-09-12	10.653	10.880	10.648	10.695	10.663	580,800

← NewerPage 13 of 20 · 1,188 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.