Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	11.008	11.008	10.570	10.765	10.733	1,209,600
2023-09-08	10.963	11.100	10.803	10.853	10.820	736,800
2023-09-07	10.860	11.050	10.765	11.023	10.990	524,800
2023-09-06	11.560	11.570	11.110	11.223	11.189	572,800
2023-09-05	11.503	11.638	11.420	11.570	11.535	356,000
2023-09-01	11.868	11.873	11.495	11.560	11.525	740,800
2023-08-31	11.780	11.858	11.683	11.780	11.744	654,000
2023-08-30	11.713	11.903	11.560	11.750	11.714	1,067,200
2023-08-29	11.128	11.700	11.083	11.630	11.594	1,123,200
2023-08-28	11.083	11.205	10.718	11.173	11.138	1,103,600
2023-08-25	11.218	11.408	10.740	10.973	10.939	2,056,800
2023-08-24	11.993	11.993	11.263	11.265	11.230	2,432,800
2023-08-23	10.955	11.265	10.783	11.240	11.206	1,477,200
2023-08-22	11.493	11.500	10.823	10.900	10.867	1,235,200
2023-08-21	10.610	11.220	10.565	11.205	11.171	1,197,200
2023-08-18	10.158	10.398	9.950	10.330	10.298	762,400
2023-08-17	10.503	10.505	10.270	10.360	10.328	320,800
2023-08-16	10.633	10.650	10.375	10.380	10.348	467,200
2023-08-15	10.628	10.803	10.438	10.488	10.455	732,000
2023-08-14	9.660	10.448	9.635	10.440	10.408	669,200
2023-08-11	9.973	10.015	9.700	9.745	9.715	779,600
2023-08-10	10.075	10.385	10.000	10.115	10.084	584,400
2023-08-09	10.583	10.583	10.065	10.163	10.131	708,800
2023-08-08	10.698	10.788	10.523	10.663	10.630	588,400
2023-08-04	10.745	10.883	10.625	10.665	10.632	358,400
2023-08-03	10.468	10.750	10.468	10.638	10.605	368,800
2023-08-02	10.953	10.953	10.360	10.588	10.555	981,600
2023-08-01	11.088	11.190	11.000	11.108	11.073	333,200
2023-07-31	11.173	11.250	11.118	11.130	11.096	358,800
2023-07-28	11.135	11.238	11.085	11.165	11.131	760,400
2023-07-27	11.113	11.313	10.930	10.970	10.936	833,200
2023-07-26	11.008	11.008	10.678	10.855	10.822	662,800
2023-07-25	10.738	11.013	10.738	10.908	10.874	430,400
2023-07-24	10.690	10.773	10.520	10.645	10.612	344,000
2023-07-21	10.940	10.945	10.563	10.600	10.568	762,000
2023-07-20	11.100	11.210	10.770	10.888	10.854	568,800
2023-07-19	11.355	11.388	11.165	11.243	11.208	534,000
2023-07-18	11.165	11.435	10.933	11.343	11.308	461,200
2023-07-17	11.048	11.103	10.820	11.093	11.058	364,800
2023-07-14	11.138	11.473	10.783	10.850	10.817	846,000
2023-07-13	10.648	11.000	10.643	10.985	10.951	558,800
2023-07-12	10.293	10.498	10.235	10.490	10.458	650,800
2023-07-11	10.148	10.215	10.065	10.120	10.089	228,400
2023-07-10	10.190	10.223	9.965	10.073	10.042	516,400
2023-07-07	10.125	10.325	10.093	10.160	10.129	348,400
2023-07-06	9.993	10.080	9.895	10.075	10.044	364,000
2023-07-05	10.093	10.315	10.063	10.128	10.096	248,800
2023-07-04	10.125	10.225	10.078	10.210	10.179	73,600
2023-06-30	9.948	10.175	9.940	10.123	10.091	466,400
2023-06-29	9.948	9.948	9.710	9.770	9.740	318,000
2023-06-28	9.720	10.005	9.693	9.830	9.800	668,800
2023-06-27	9.748	10.025	9.713	9.995	9.964	307,600
2023-06-26	10.163	10.223	9.603	9.715	9.685	516,800
2023-06-23	10.165	10.233	10.065	10.090	10.059	340,400
2023-06-22	10.095	10.378	10.095	10.288	10.256	345,600
2023-06-21	10.425	10.425	10.068	10.308	10.276	620,400
2023-06-20	10.218	10.528	10.125	10.488	10.455	827,200
2023-06-19	10.273	10.273	10.125	10.218	10.186	169,200
2023-06-16	10.428	10.438	10.213	10.213	10.181	1,305,600
2023-06-15	10.210	10.350	10.093	10.195	10.164	936,000

← NewerPage 14 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.