Nvidia CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 6.595 | 6.798 | 6.595 | 6.770 | 6.742 | 176,000 |
| 2022-04-01 | 6.763 | 6.763 | 6.505 | 6.618 | 6.590 | 286,000 |
| 2022-03-31 | 6.888 | 6.990 | 6.765 | 6.778 | 6.750 | 202,800 |
| 2022-03-30 | 7.015 | 7.043 | 6.833 | 6.865 | 6.837 | 281,200 |
| 2022-03-29 | 7.115 | 7.163 | 6.950 | 7.083 | 7.053 | 323,200 |
| 2022-03-28 | 6.858 | 6.983 | 6.743 | 6.975 | 6.946 | 248,000 |
| 2022-03-25 | 6.920 | 6.990 | 6.763 | 6.868 | 6.839 | 260,000 |
| 2022-03-24 | 6.480 | 7.015 | 6.438 | 6.978 | 6.949 | 492,000 |
| 2022-03-23 | 6.475 | 6.575 | 6.343 | 6.350 | 6.324 | 324,400 |
| 2022-03-22 | 6.633 | 6.740 | 6.465 | 6.548 | 6.520 | 454,000 |
| 2022-03-21 | 6.575 | 6.718 | 6.425 | 6.620 | 6.593 | 451,600 |
| 2022-03-18 | 6.160 | 6.575 | 6.133 | 6.535 | 6.508 | 366,000 |
| 2022-03-17 | 5.965 | 6.153 | 5.933 | 6.118 | 6.092 | 152,000 |
| 2022-03-16 | 5.818 | 6.085 | 5.748 | 6.048 | 6.023 | 235,600 |
| 2022-03-15 | 5.320 | 5.708 | 5.295 | 5.688 | 5.664 | 208,400 |
| 2022-03-14 | 5.408 | 5.508 | 5.250 | 5.293 | 5.271 | 60,400 |
| 2022-03-11 | 5.698 | 5.703 | 5.475 | 5.478 | 5.455 | 250,800 |
| 2022-03-10 | 5.605 | 5.640 | 5.450 | 5.630 | 5.607 | 116,800 |
| 2022-03-09 | 5.558 | 5.745 | 5.525 | 5.688 | 5.664 | 276,400 |
| 2022-03-08 | 5.290 | 5.538 | 5.128 | 5.328 | 5.306 | 358,800 |
| 2022-03-07 | 5.670 | 5.698 | 5.303 | 5.303 | 5.281 | 234,800 |
| 2022-03-04 | 5.795 | 5.850 | 5.583 | 5.683 | 5.659 | 159,600 |
| 2022-03-03 | 6.035 | 6.035 | 5.830 | 5.890 | 5.866 | 168,400 |
| 2022-03-02 | 5.888 | 6.060 | 5.820 | 6.013 | 5.988 | 231,600 |
| 2022-03-01 | 6.013 | 6.045 | 5.743 | 5.820 | 5.795 | 304,000 |
| 2022-02-28 | 5.968 | 6.113 | 5.900 | 5.988 | 5.962 | 64,400 |
| 2022-02-25 | 5.905 | 6.018 | 5.838 | 5.985 | 5.959 | 179,600 |
| 2022-02-24 | 5.228 | 5.913 | 5.228 | 5.913 | 5.887 | 228,800 |
| 2022-02-23 | 5.920 | 5.985 | 5.548 | 5.555 | 5.531 | 205,200 |
| 2022-02-22 | 5.730 | 5.963 | 5.713 | 5.810 | 5.785 | 228,800 |
| 2022-02-18 | 6.140 | 6.188 | 5.750 | 5.875 | 5.850 | 292,800 |
| 2022-02-17 | 6.375 | 6.375 | 6.025 | 6.103 | 6.076 | 339,600 |
| 2022-02-16 | 6.535 | 6.608 | 6.375 | 6.588 | 6.559 | 284,400 |
| 2022-02-15 | 6.210 | 6.595 | 6.210 | 6.575 | 6.547 | 231,600 |
| 2022-02-14 | 5.958 | 6.173 | 5.933 | 6.048 | 6.022 | 254,800 |
| 2022-02-11 | 6.433 | 6.500 | 5.910 | 5.960 | 5.934 | 332,400 |
| 2022-02-10 | 6.470 | 6.673 | 6.375 | 6.375 | 6.348 | 216,400 |
| 2022-02-09 | 6.388 | 6.645 | 6.315 | 6.638 | 6.609 | 222,000 |
| 2022-02-08 | 6.068 | 6.280 | 5.965 | 6.265 | 6.238 | 94,000 |
| 2022-02-07 | 6.075 | 6.250 | 6.075 | 6.163 | 6.136 | 139,600 |
| 2022-02-04 | 5.968 | 6.125 | 5.900 | 6.053 | 6.026 | 58,400 |
| 2022-02-03 | 6.093 | 6.225 | 5.943 | 5.943 | 5.917 | 79,600 |
| 2022-02-02 | 6.450 | 6.450 | 6.108 | 6.285 | 6.258 | 266,800 |
| 2022-02-01 | 6.250 | 6.250 | 5.970 | 6.138 | 6.111 | 122,000 |
| 2022-01-31 | 5.775 | 6.085 | 5.750 | 6.085 | 6.059 | 229,200 |
| 2022-01-28 | 5.483 | 5.665 | 5.323 | 5.658 | 5.633 | 89,200 |
| 2022-01-27 | 5.898 | 5.920 | 5.418 | 5.485 | 5.461 | 123,600 |
| 2022-01-26 | 5.788 | 5.983 | 5.603 | 5.663 | 5.638 | 94,000 |
← NewerPage 20 of 20 · 1,188 trading days
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.