Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	45.010	47.440	44.960	46.900	46.793	1,941,100
2026-04-23	45.500	45.870	44.330	44.960	44.858	760,000
2026-04-22	45.260	45.550	44.870	45.550	45.446	677,700
2026-04-21	45.430	45.600	44.770	44.950	44.848	670,800
2026-04-20	44.960	45.480	44.520	45.480	45.376	797,600
2026-04-17	44.990	45.390	44.780	45.360	45.257	1,246,300
2026-04-16	44.520	44.970	44.100	44.610	44.508	732,600
2026-04-15	44.260	45.090	44.030	44.770	44.668	1,004,600
2026-04-14	42.940	44.210	42.940	44.170	44.069	1,159,500
2026-04-13	41.930	42.670	41.830	42.580	42.483	686,800
2026-04-10	41.540	42.750	41.530	42.480	42.383	1,336,200
2026-04-09	40.910	41.430	40.700	41.400	41.306	779,000
2026-04-08	41.510	41.730	40.630	41.030	40.937	871,700
2026-04-07	39.630	40.150	39.150	40.150	40.059	700,600
2026-04-06	39.950	40.020	39.600	40.020	39.929	470,100
2026-04-02	38.750	39.980	38.610	39.980	39.889	712,200
2026-04-01	39.740	39.970	39.400	39.650	39.560	803,900
2026-03-31	37.650	39.370	37.650	39.310	39.221	1,019,700
2026-03-30	38.090	38.210	37.050	37.310	37.225	850,700
2026-03-27	38.380	38.530	37.720	37.830	37.744	662,800
2026-03-26	39.780	39.790	38.620	38.680	38.592	885,400
2026-03-25	39.990	40.860	39.830	40.320	40.228	559,100
2026-03-24	39.500	39.750	39.270	39.620	39.530	428,300
2026-03-23	39.990	40.230	39.460	39.640	39.550	771,600
2026-03-20	40.220	40.220	38.780	39.100	39.011	1,220,300
2026-03-19	40.200	40.610	39.680	40.380	40.288	703,000
2026-03-18	41.170	41.380	40.730	40.730	40.637	468,900
2026-03-17	41.720	41.800	41.020	41.090	40.996	605,000
2026-03-16	41.310	42.500	40.940	41.460	41.366	1,176,100
2026-03-13	41.700	41.980	40.640	40.740	40.647	549,800
2026-03-12	41.520	41.710	41.050	41.360	41.266	432,300
2026-03-11	42.000	42.330	41.660	41.990	41.894	527,900
2026-03-10	41.220	42.080	41.100	41.720	41.623	646,400
2026-03-09	39.770	41.270	39.660	41.200	41.104	899,400
2026-03-06	40.560	41.250	39.970	40.240	40.146	715,600
2026-03-05	40.990	41.560	40.210	41.420	41.324	1,085,100
2026-03-04	40.750	41.690	40.700	41.340	41.244	856,800
2026-03-03	40.360	40.880	39.980	40.680	40.585	799,200
2026-03-02	39.370	41.450	39.370	41.290	41.194	1,178,900
2026-02-27	41.010	41.270	39.910	40.080	39.987	1,937,200
2026-02-26	43.970	43.970	41.670	41.840	41.743	2,094,300
2026-02-25	43.870	44.590	43.740	44.300	44.197	966,100
2026-02-24	43.300	43.740	42.360	43.520	43.419	819,000
2026-02-23	43.150	43.790	42.820	43.300	43.199	694,500
2026-02-20	42.220	42.990	42.050	42.850	42.750	873,400
2026-02-19	42.320	42.550	41.990	42.420	42.321	470,800
2026-02-18	42.600	43.020	42.240	42.490	42.391	723,600
2026-02-17	41.150	42.300	40.520	41.890	41.793	758,700
2026-02-13	42.450	42.450	41.080	41.400	41.304	741,500
2026-02-12	43.300	43.710	42.170	42.370	42.272	586,700
2026-02-11	43.270	43.630	42.640	42.970	42.870	883,700
2026-02-10	43.280	43.495	42.540	42.630	42.531	400,100
2026-02-09	41.720	43.770	41.700	42.930	42.830	935,300
2026-02-06	39.950	42.280	39.550	41.910	41.813	1,440,100
2026-02-05	39.560	40.000	38.750	38.940	38.849	684,900
2026-02-04	40.730	40.730	38.930	39.450	39.358	932,800
2026-02-03	42.140	42.140	39.920	40.850	40.755	1,422,000
2026-02-02	42.330	43.080	41.870	42.050	41.952	768,800
2026-01-30	43.360	44.010	42.900	43.250	43.149	833,000
2026-01-29	43.390	43.800	42.150	43.590	43.489	712,600

← NewerPage 3 of 20 · 1,186 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.