Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	3.050	3.083	2.985	2.985	2.974	369,200
2022-09-23	3.035	3.065	2.900	3.050	3.039	588,000
2022-09-22	3.198	3.200	3.038	3.073	3.061	484,400
2022-09-21	3.230	3.415	3.215	3.238	3.226	475,600
2022-09-20	3.250	3.283	3.193	3.220	3.208	512,800
2022-09-19	3.188	3.283	3.188	3.260	3.248	264,400
2022-09-16	3.128	3.228	3.075	3.228	3.216	514,400
2022-09-15	3.188	3.223	3.125	3.165	3.154	232,400
2022-09-14	3.243	3.243	3.153	3.210	3.198	242,800
2022-09-13	3.383	3.403	3.195	3.198	3.186	558,000
2022-09-12	3.518	3.550	3.475	3.535	3.522	254,800
2022-09-09	3.465	3.535	3.460	3.520	3.507	260,800
2022-09-08	3.295	3.423	3.278	3.413	3.400	302,000
2022-09-07	3.310	3.380	3.273	3.358	3.345	160,800
2022-09-06	3.348	3.363	3.260	3.283	3.270	165,600
2022-09-02	3.450	3.455	3.325	3.340	3.327	354,400
2022-09-01	3.480	3.505	3.243	3.413	3.399	962,800
2022-08-31	3.758	3.780	3.663	3.723	3.708	216,400
2022-08-30	3.893	3.925	3.715	3.790	3.775	296,400
2022-08-29	3.905	3.998	3.863	3.870	3.855	288,400
2022-08-26	4.353	4.375	3.983	3.983	3.967	455,200
2022-08-25	4.135	4.378	4.133	4.378	4.360	266,400
2022-08-24	4.175	4.260	4.138	4.208	4.191	166,800
2022-08-23	4.170	4.243	4.170	4.243	4.226	153,600
2022-08-22	4.290	4.290	4.150	4.173	4.156	149,200
2022-08-19	4.505	4.505	4.358	4.375	4.358	156,000
2022-08-18	4.470	4.610	4.450	4.590	4.572	212,400
2022-08-17	4.553	4.553	4.443	4.485	4.467	215,600
2022-08-16	4.643	4.670	4.553	4.615	4.597	124,000
2022-08-15	4.568	4.685	4.563	4.653	4.634	347,600
2022-08-12	4.425	4.538	4.413	4.490	4.472	245,200
2022-08-11	4.445	4.583	4.375	4.398	4.380	397,600
2022-08-10	4.320	4.433	4.245	4.423	4.405	374,800
2022-08-09	4.238	4.270	4.100	4.193	4.176	388,000
2022-08-08	4.300	4.460	4.230	4.353	4.335	686,800
2022-08-05	4.588	4.700	4.578	4.643	4.624	133,600
2022-08-04	4.625	4.708	4.593	4.695	4.677	297,600
2022-08-03	4.458	4.643	4.458	4.620	4.602	176,400
2022-08-02	4.428	4.633	4.428	4.550	4.532	263,200
2022-07-29	4.350	4.463	4.340	4.453	4.435	292,400
2022-07-28	4.383	4.443	4.278	4.400	4.383	222,800
2022-07-27	4.165	4.393	4.165	4.363	4.345	311,200
2022-07-26	4.120	4.135	4.038	4.060	4.044	123,200
2022-07-25	4.178	4.178	4.083	4.173	4.156	188,000
2022-07-22	4.390	4.390	4.200	4.240	4.223	284,400
2022-07-21	4.388	4.438	4.298	4.413	4.395	484,000
2022-07-20	4.160	4.388	4.118	4.365	4.348	488,000
2022-07-19	4.045	4.193	3.978	4.168	4.151	233,600
2022-07-18	4.003	4.128	3.928	3.938	3.922	366,000
2022-07-15	3.843	3.853	3.798	3.853	3.837	170,800
2022-07-14	3.700	3.788	3.623	3.758	3.743	87,600
2022-07-13	3.583	3.753	3.558	3.728	3.713	124,400
2022-07-12	3.750	3.765	3.643	3.683	3.668	73,600
2022-07-11	3.793	3.793	3.688	3.713	3.698	77,600
2022-07-08	3.788	3.925	3.778	3.883	3.867	67,200
2022-07-07	3.773	3.900	3.773	3.890	3.875	140,000
2022-07-06	3.695	3.758	3.640	3.705	3.691	80,000
2022-07-05	3.495	3.673	3.455	3.673	3.658	264,000
2022-07-04	3.788	3.850	3.785	3.838	3.823	128,400
2022-06-30	3.778	3.800	3.650	3.715	3.700	120,400

← NewerPage 18 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.