Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	3.918	3.918	3.725	3.793	3.778	169,200
2022-06-28	4.150	4.210	3.910	3.910	3.895	241,600
2022-06-27	4.255	4.255	4.085	4.140	4.124	92,400
2022-06-24	4.055	4.183	4.040	4.175	4.159	142,800
2022-06-23	4.058	4.058	3.890	3.985	3.969	62,800
2022-06-22	3.970	4.088	3.970	4.010	3.994	154,000
2022-06-21	4.053	4.163	4.040	4.070	4.054	202,000
2022-06-20	3.963	3.963	3.875	3.950	3.935	33,600
2022-06-17	3.845	3.915	3.760	3.903	3.887	190,800
2022-06-16	3.903	3.908	3.780	3.808	3.793	228,800
2022-06-15	3.955	4.125	3.918	4.075	4.059	142,800
2022-06-14	3.870	3.925	3.788	3.883	3.867	270,000
2022-06-13	3.953	3.998	3.840	3.860	3.845	142,400
2022-06-10	4.340	4.358	4.150	4.165	4.149	140,400
2022-06-09	4.533	4.650	4.438	4.438	4.420	116,800
2022-06-08	4.615	4.710	4.560	4.588	4.570	92,400
2022-06-07	4.525	4.665	4.473	4.665	4.646	108,000
2022-06-06	4.723	4.740	4.568	4.618	4.598	174,400
2022-06-03	4.683	4.730	4.565	4.613	4.593	234,000
2022-06-02	4.518	4.820	4.475	4.820	4.800	270,400
2022-06-01	4.593	4.670	4.470	4.545	4.526	142,000
2022-05-31	4.683	4.700	4.515	4.613	4.593	188,000
2022-05-30	4.755	4.758	4.625	4.700	4.681	84,000
2022-05-27	4.485	4.645	4.485	4.618	4.598	283,600
2022-05-26	3.955	4.450	3.955	4.385	4.367	390,400
2022-05-25	3.955	4.200	3.955	4.185	4.168	258,400
2022-05-24	4.078	4.078	3.893	3.975	3.959	154,400
2022-05-20	4.275	4.275	3.888	4.108	4.091	252,800
2022-05-19	4.180	4.355	4.125	4.225	4.208	202,000
2022-05-18	4.370	4.455	4.153	4.160	4.143	271,600
2022-05-17	4.458	4.505	4.358	4.473	4.454	210,800
2022-05-16	4.325	4.360	4.250	4.253	4.235	93,600
2022-05-13	4.130	4.405	4.098	4.350	4.332	342,400
2022-05-12	4.025	4.145	3.845	3.983	3.966	476,800
2022-05-11	4.293	4.355	4.085	4.090	4.073	85,600
2022-05-10	4.370	4.488	4.205	4.335	4.317	250,000
2022-05-09	4.460	4.483	4.153	4.195	4.178	646,400
2022-05-06	4.603	4.810	4.450	4.593	4.574	636,000
2022-05-05	4.890	4.890	4.563	4.665	4.646	306,800
2022-05-04	4.925	4.990	4.645	4.990	4.969	445,600
2022-05-03	4.800	4.883	4.750	4.845	4.825	258,800
2022-05-02	4.585	4.830	4.550	4.820	4.800	407,200
2022-04-29	4.815	4.958	4.575	4.575	4.556	179,200
2022-04-28	4.693	4.930	4.578	4.863	4.842	238,000
2022-04-27	4.568	4.728	4.530	4.535	4.516	435,200
2022-04-26	4.878	4.878	4.610	4.645	4.626	275,600
2022-04-25	4.748	4.925	4.710	4.925	4.905	483,200
2022-04-22	5.038	5.045	4.818	4.828	4.808	420,400
2022-04-21	5.350	5.513	4.940	5.000	4.979	559,200
2022-04-20	5.558	5.600	5.250	5.323	5.301	267,200
2022-04-19	5.383	5.533	5.280	5.483	5.460	435,200
2022-04-18	5.250	5.450	5.223	5.373	5.350	794,800
2022-04-14	5.575	5.615	5.238	5.260	5.238	247,600
2022-04-13	5.360	5.540	5.313	5.498	5.475	319,600
2022-04-12	5.558	5.615	5.263	5.333	5.311	259,200
2022-04-11	5.500	5.503	5.368	5.410	5.388	504,400
2022-04-08	5.928	5.928	5.705	5.725	5.701	312,800
2022-04-07	6.055	6.095	5.815	5.985	5.960	300,800
2022-04-06	6.185	6.250	5.940	6.040	6.015	700,400
2022-04-05	6.728	6.728	6.395	6.408	6.381	427,200

← NewerPage 19 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.