Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	6.163	6.253	6.050	6.228	6.208	567,200
2023-03-17	6.245	6.335	6.165	6.175	6.155	578,000
2023-03-16	5.785	6.138	5.748	6.138	6.118	569,600
2023-03-15	5.710	5.828	5.625	5.810	5.792	734,800
2023-03-14	5.633	5.820	5.633	5.755	5.737	308,000
2023-03-13	5.480	5.588	5.358	5.520	5.503	368,400
2023-03-10	5.635	5.670	5.463	5.515	5.498	295,600
2023-03-09	5.813	5.858	5.625	5.633	5.615	415,600
2023-03-08	5.638	5.818	5.638	5.810	5.792	281,600
2023-03-07	5.680	5.790	5.588	5.593	5.575	396,400
2023-03-06	5.750	5.825	5.650	5.653	5.634	336,800
2023-03-03	5.610	5.745	5.565	5.745	5.726	196,800
2023-03-02	5.395	5.610	5.395	5.598	5.579	186,800
2023-03-01	5.570	5.583	5.413	5.460	5.442	343,600
2023-02-28	5.625	5.725	5.598	5.598	5.579	219,200
2023-02-27	5.708	5.725	5.645	5.645	5.626	503,600
2023-02-24	5.598	5.625	5.523	5.590	5.571	512,400
2023-02-23	5.645	5.738	5.375	5.675	5.656	1,270,800
2023-02-22	4.970	5.073	4.910	4.995	4.978	217,600
2023-02-21	5.050	5.150	4.960	4.970	4.953	476,400
2023-02-17	5.200	5.208	5.045	5.148	5.130	566,400
2023-02-16	5.333	5.413	5.280	5.298	5.280	528,000
2023-02-15	5.415	5.488	5.333	5.475	5.457	952,400
2023-02-14	5.183	5.543	5.138	5.525	5.507	1,046,400
2023-02-13	5.190	5.295	5.048	5.240	5.222	434,000
2023-02-10	5.228	5.300	5.005	5.110	5.093	548,000
2023-02-09	5.430	5.538	5.325	5.385	5.367	854,000
2023-02-08	5.395	5.488	5.290	5.350	5.332	450,800
2023-02-07	5.150	5.353	5.100	5.343	5.325	763,200
2023-02-06	5.000	5.175	5.000	5.083	5.066	218,400
2023-02-03	5.040	5.228	4.998	5.083	5.066	896,800
2023-02-02	5.050	5.280	5.050	5.210	5.193	698,000
2023-02-01	4.730	5.085	4.730	5.033	5.016	819,600
2023-01-31	4.625	4.725	4.573	4.705	4.689	294,800
2023-01-30	4.813	4.838	4.613	4.613	4.597	404,400
2023-01-27	4.698	4.958	4.678	4.900	4.884	655,600
2023-01-26	4.733	4.818	4.650	4.763	4.747	437,200
2023-01-25	4.565	4.663	4.478	4.655	4.639	344,000
2023-01-24	4.545	4.668	4.533	4.643	4.627	412,800
2023-01-23	4.363	4.633	4.308	4.613	4.597	538,000
2023-01-20	4.108	4.293	4.063	4.288	4.273	230,400
2023-01-19	4.098	4.120	4.035	4.035	4.022	210,800
2023-01-18	4.265	4.305	4.165	4.180	4.166	278,000
2023-01-17	4.100	4.268	4.088	4.258	4.243	617,200
2023-01-16	4.058	4.183	4.028	4.113	4.099	98,000
2023-01-13	3.935	4.075	3.935	4.070	4.056	156,400
2023-01-12	3.900	4.005	3.748	3.980	3.967	224,400
2023-01-11	3.823	3.860	3.765	3.860	3.847	252,400
2023-01-10	3.743	3.843	3.743	3.843	3.830	153,600
2023-01-09	3.695	3.860	3.658	3.755	3.742	279,600
2023-01-06	3.483	3.620	3.405	3.585	3.573	245,600
2023-01-05	3.500	3.500	3.423	3.438	3.426	388,000
2023-01-04	3.523	3.573	3.438	3.550	3.538	308,000
2023-01-03	3.575	3.613	3.413	3.458	3.446	159,600
2022-12-30	3.470	3.525	3.463	3.525	3.513	97,200
2022-12-29	3.463	3.538	3.443	3.518	3.506	271,600
2022-12-28	3.438	3.443	3.360	3.393	3.381	365,600
2022-12-23	3.663	3.698	3.613	3.675	3.663	212,400
2022-12-22	3.880	3.880	3.600	3.693	3.680	417,200
2022-12-21	3.900	4.015	3.900	3.990	3.977	163,200

← NewerPage 16 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.