Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	3.875	3.925	3.838	3.878	3.865	102,400
2022-12-19	4.015	4.015	3.908	3.923	3.909	252,400
2022-12-16	4.070	4.095	3.968	4.010	3.997	137,600
2022-12-15	4.135	4.175	4.045	4.105	4.091	240,000
2022-12-14	4.338	4.405	4.215	4.275	4.261	253,200
2022-12-13	4.450	4.530	4.293	4.363	4.348	583,200
2022-12-12	4.065	4.235	4.065	4.235	4.221	128,400
2022-12-09	4.155	4.245	4.113	4.113	4.099	314,400
2022-12-08	3.945	4.155	3.875	4.155	4.141	462,400
2022-12-07	3.803	3.908	3.803	3.898	3.884	366,400
2022-12-06	3.998	3.998	3.825	3.858	3.845	363,200
2022-12-05	4.038	4.093	3.990	4.013	3.999	238,400
2022-12-02	4.045	4.083	3.993	4.080	4.066	180,800
2022-12-01	4.100	4.173	4.025	4.140	4.126	391,600
2022-11-30	3.855	4.093	3.783	4.080	4.066	298,000
2022-11-29	3.813	3.855	3.765	3.783	3.769	64,800
2022-11-28	3.875	3.953	3.815	3.843	3.829	107,600
2022-11-25	3.963	3.988	3.945	3.945	3.931	171,600
2022-11-24	4.000	4.110	3.938	4.090	4.075	60,000
2022-11-23	3.908	3.998	3.908	3.998	3.983	212,000
2022-11-22	3.728	3.893	3.675	3.893	3.878	88,800
2022-11-21	3.680	3.743	3.665	3.730	3.717	50,400
2022-11-18	3.878	3.878	3.665	3.740	3.727	184,400
2022-11-17	3.828	3.938	3.773	3.795	3.781	218,000
2022-11-16	3.933	3.945	3.855	3.855	3.841	197,200
2022-11-15	4.050	4.115	3.983	4.035	4.020	339,600
2022-11-14	3.943	4.010	3.875	3.948	3.933	348,400
2022-11-11	3.823	3.970	3.763	3.953	3.938	1,022,000
2022-11-10	3.600	3.823	3.538	3.813	3.799	676,800
2022-11-09	3.445	3.445	3.340	3.340	3.328	235,600
2022-11-08	3.588	3.610	3.465	3.543	3.530	286,400
2022-11-07	3.458	3.498	3.390	3.473	3.460	354,800
2022-11-04	3.390	3.450	3.330	3.433	3.420	376,800
2022-11-03	3.163	3.320	3.163	3.258	3.246	154,400
2022-11-02	3.363	3.450	3.213	3.225	3.213	273,600
2022-11-01	3.363	3.375	3.290	3.290	3.278	185,200
2022-10-31	3.358	3.363	3.240	3.290	3.278	109,200
2022-10-28	3.190	3.368	3.190	3.358	3.345	326,000
2022-10-27	3.308	3.345	3.195	3.200	3.188	249,600
2022-10-26	3.135	3.250	3.098	3.128	3.116	168,400
2022-10-25	3.098	3.233	3.098	3.215	3.203	275,600
2022-10-24	3.045	3.088	2.943	3.070	3.059	128,000
2022-10-21	2.950	3.043	2.918	3.043	3.032	185,200
2022-10-20	2.955	3.100	2.955	2.960	2.949	215,600
2022-10-19	2.905	3.000	2.888	2.940	2.929	96,800
2022-10-18	3.000	3.020	2.833	2.920	2.909	198,000
2022-10-17	2.813	2.905	2.813	2.900	2.890	228,800
2022-10-14	2.943	2.943	2.748	2.750	2.740	168,000
2022-10-13	2.680	2.928	2.625	2.920	2.909	278,800
2022-10-12	2.830	2.850	2.768	2.808	2.797	278,000
2022-10-11	2.803	2.883	2.748	2.828	2.817	654,400
2022-10-07	3.053	3.073	2.923	2.950	2.939	414,800
2022-10-06	3.238	3.318	3.190	3.205	3.193	198,400
2022-10-05	3.150	3.240	3.075	3.208	3.196	150,400
2022-10-04	3.145	3.220	3.143	3.213	3.201	231,600
2022-10-03	3.000	3.090	2.963	3.040	3.029	222,000
2022-09-30	2.953	3.075	2.953	2.963	2.952	224,800
2022-09-29	3.030	3.030	2.915	2.985	2.974	224,800
2022-09-28	3.033	3.125	3.028	3.108	3.096	566,400
2022-09-27	3.055	3.100	2.993	3.033	3.022	442,800

← NewerPage 17 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.