Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	46.350	46.640	45.630	46.380	46.328	559,200
2026-07-20	46.110	46.440	45.250	45.550	45.499	332,100
2026-07-17	45.210	46.180	44.220	45.300	45.249	555,600
2026-07-16	47.050	47.200	46.050	46.380	46.328	516,900
2026-07-15	47.460	47.780	46.100	47.500	47.447	783,200
2026-07-14	46.510	47.510	45.620	47.305	47.252	815,400
2026-07-13	46.750	47.050	45.510	45.550	45.499	636,800
2026-07-10	45.160	47.180	45.130	47.150	47.097	770,300
2026-07-09	45.810	45.810	44.580	45.470	45.419	592,900
2026-07-08	43.760	45.900	43.750	45.680	45.629	909,200
2026-07-07	43.100	44.410	42.810	44.070	44.021	966,900
2026-07-06	43.690	44.220	43.460	43.770	43.721	414,400
2026-07-03	43.920	44.210	43.640	44.140	44.091	67,000
2026-07-02	43.990	44.850	43.100	43.690	43.641	713,800
2026-06-30	44.100	44.940	43.750	44.800	44.750	748,800
2026-06-29	43.480	43.960	42.590	43.690	43.641	531,300
2026-06-26	43.200	43.830	42.840	43.270	43.222	615,600
2026-06-25	44.890	44.970	43.100	43.830	43.781	757,000
2026-06-24	44.920	45.200	44.070	44.600	44.550	630,500
2026-06-23	45.230	45.670	44.850	44.860	44.810	834,100
2026-06-22	47.190	47.990	46.560	46.890	46.837	928,100
2026-06-19	46.990	47.130	46.700	46.950	46.897	129,900
2026-06-18	46.640	47.400	46.330	47.260	47.207	741,700
2026-06-17	46.820	46.920	45.640	46.000	45.948	1,176,000
2026-06-16	47.390	47.390	46.490	46.500	46.448	1,045,800
2026-06-15	46.930	47.730	46.750	47.620	47.567	967,900
2026-06-12	46.000	46.450	45.640	46.050	45.998	893,700
2026-06-11	45.250	46.150	44.790	46.020	45.968	1,368,500
2026-06-10	45.920	46.450	44.860	45.150	45.099	999,200
2026-06-09	47.220	47.400	44.500	46.750	46.698	1,531,100
2026-06-08	47.220	47.250	46.280	46.820	46.768	1,092,700
2026-06-05	48.100	48.160	45.880	46.050	45.998	1,738,200
2026-06-04	48.040	49.730	47.370	49.080	49.025	1,201,700
2026-06-03	49.820	50.050	48.200	48.380	48.270	1,317,900
2026-06-02	51.110	52.100	49.700	50.140	50.026	1,728,700
2026-06-01	48.500	50.480	48.500	50.350	50.235	1,745,800
2026-05-29	48.250	48.890	47.500	47.550	47.442	1,638,700
2026-05-28	47.490	48.400	47.490	48.180	48.070	1,162,600
2026-05-27	48.060	48.070	46.910	47.700	47.591	1,487,100
2026-05-26	48.940	49.020	47.640	48.270	48.160	1,616,500
2026-05-25	49.130	49.610	48.880	48.880	48.769	441,500
2026-05-22	49.680	49.680	48.290	48.380	48.270	1,761,000
2026-05-21	50.210	51.090	48.990	49.400	49.288	1,919,100
2026-05-20	50.180	50.795	49.590	50.250	50.136	1,811,600
2026-05-19	49.480	50.560	49.000	49.640	49.527	1,151,200
2026-05-15	51.730	52.040	50.490	50.810	50.694	1,607,700
2026-05-14	51.760	53.190	51.610	53.030	52.909	1,650,900
2026-05-13	50.600	51.230	49.840	50.840	50.724	1,753,000
2026-05-12	49.130	50.270	48.310	49.670	49.557	1,706,200
2026-05-11	48.230	49.950	48.230	49.340	49.228	1,743,700
2026-05-08	47.890	48.950	47.880	48.500	48.390	1,442,000
2026-05-07	46.860	48.150	46.450	47.520	47.412	2,054,400
2026-05-06	45.000	46.840	44.700	46.840	46.733	1,842,600
2026-05-05	44.800	45.070	44.130	44.280	44.179	801,200
2026-05-04	44.900	45.350	43.830	44.790	44.688	938,900
2026-05-01	45.220	45.690	44.400	44.710	44.608	1,648,100
2026-04-30	47.360	47.360	44.710	44.990	44.888	1,909,800
2026-04-29	47.870	47.870	46.660	47.070	46.963	1,244,600
2026-04-28	47.160	48.250	46.760	47.860	47.751	1,075,600
2026-04-27	47.200	48.750	46.630	48.750	48.639	1,522,000

← NewerPage 2 of 3 · 125 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.