Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	9.758	10.288	9.715	10.288	10.256	1,348,000
2023-06-13	9.608	9.830	9.513	9.813	9.782	1,629,200
2023-06-12	9.390	9.453	9.248	9.453	9.424	683,600
2023-06-09	9.353	9.500	9.238	9.265	9.237	762,400
2023-06-08	9.013	9.300	8.990	9.225	9.197	884,400
2023-06-07	9.323	9.453	8.950	8.975	8.947	756,400
2023-06-06	9.300	9.355	9.135	9.268	9.238	592,000
2023-06-05	9.318	9.458	9.270	9.398	9.368	528,800
2023-06-02	9.618	9.688	9.365	9.430	9.400	570,400
2023-06-01	9.208	9.573	9.173	9.505	9.475	830,800
2023-05-31	9.465	9.623	9.065	9.075	9.046	1,330,800
2023-05-30	9.730	10.050	9.568	9.603	9.572	1,078,400
2023-05-29	9.418	9.698	9.418	9.513	9.482	513,200
2023-05-26	9.083	9.380	9.003	9.320	9.290	752,800
2023-05-25	9.203	9.438	8.780	9.083	9.054	2,360,400
2023-05-24	7.238	7.320	7.135	7.305	7.282	417,600
2023-05-23	7.435	7.488	7.343	7.353	7.329	768,000
2023-05-19	7.545	7.555	7.408	7.488	7.464	520,400
2023-05-18	7.285	7.750	7.270	7.588	7.563	870,800
2023-05-17	7.075	7.248	7.060	7.248	7.225	573,600
2023-05-16	6.915	7.135	6.913	6.990	6.968	1,187,200
2023-05-15	6.820	6.925	6.745	6.923	6.901	449,600
2023-05-12	6.840	6.998	6.655	6.773	6.751	214,400
2023-05-11	6.935	6.935	6.778	6.835	6.813	207,600
2023-05-10	6.943	6.955	6.825	6.930	6.908	324,400
2023-05-09	6.923	6.923	6.825	6.840	6.818	197,200
2023-05-08	6.848	6.998	6.800	6.980	6.958	227,600
2023-05-05	6.665	6.885	6.658	6.870	6.848	220,400
2023-05-04	6.625	6.673	6.543	6.610	6.589	505,600
2023-05-03	6.680	6.788	6.593	6.693	6.671	315,200
2023-05-02	6.880	6.905	6.740	6.768	6.746	236,800
2023-05-01	6.673	6.963	6.673	6.930	6.908	418,000
2023-04-28	6.533	6.650	6.510	6.650	6.629	136,000
2023-04-27	6.575	6.578	6.393	6.533	6.512	264,800
2023-04-26	6.470	6.550	6.415	6.473	6.452	310,800
2023-04-25	6.525	6.525	6.288	6.290	6.270	314,800
2023-04-24	6.485	6.563	6.420	6.478	6.457	107,600
2023-04-21	6.460	6.518	6.418	6.500	6.479	430,800
2023-04-20	6.660	6.713	6.488	6.503	6.482	283,600
2023-04-19	6.573	6.720	6.563	6.713	6.691	359,200
2023-04-18	6.613	6.745	6.575	6.648	6.626	414,400
2023-04-17	6.390	6.483	6.350	6.483	6.462	208,400
2023-04-14	6.355	6.450	6.305	6.428	6.407	178,800
2023-04-13	6.413	6.450	6.338	6.353	6.332	185,600
2023-04-12	6.573	6.593	6.348	6.348	6.327	204,800
2023-04-11	6.653	6.653	6.510	6.513	6.492	228,000
2023-04-10	6.448	6.628	6.405	6.620	6.599	385,200
2023-04-06	6.375	6.498	6.348	6.493	6.472	155,200
2023-04-05	6.448	6.470	6.340	6.448	6.427	502,400
2023-04-04	6.718	6.718	6.563	6.590	6.569	239,200
2023-04-03	6.613	6.720	6.570	6.713	6.691	432,000
2023-03-31	6.525	6.688	6.525	6.675	6.654	429,200
2023-03-30	6.543	6.600	6.523	6.575	6.554	251,600
2023-03-29	6.445	6.498	6.395	6.480	6.459	454,800
2023-03-28	6.355	6.355	6.213	6.350	6.330	274,000
2023-03-27	6.455	6.485	6.333	6.370	6.350	348,400
2023-03-24	6.485	6.513	6.333	6.425	6.405	384,400
2023-03-23	6.525	6.608	6.420	6.545	6.524	855,600
2023-03-22	6.353	6.620	6.303	6.380	6.360	801,200
2023-03-21	6.288	6.338	6.123	6.295	6.275	639,200

← NewerPage 15 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.