Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	43.390	43.800	42.150	43.590	43.489	712,600
2026-01-28	43.260	43.550	43.000	43.440	43.339	923,100
2026-01-27	42.460	43.010	42.080	42.720	42.621	926,500
2026-01-26	42.370	42.850	42.130	42.200	42.102	575,900
2026-01-23	42.450	42.920	42.340	42.490	42.391	512,100
2026-01-22	41.770	42.160	41.690	41.900	41.803	476,700
2026-01-21	40.500	42.000	40.450	41.530	41.433	1,080,800
2026-01-20	40.980	41.330	40.310	40.390	40.296	894,000
2026-01-19	41.400	41.520	41.070	41.380	41.284	233,300
2026-01-16	42.760	43.120	42.180	42.210	42.112	807,300
2026-01-15	42.100	42.950	42.100	42.340	42.242	1,103,200
2026-01-14	41.860	41.860	41.010	41.530	41.433	754,200
2026-01-13	41.940	42.640	41.595	42.130	42.032	873,800
2026-01-12	41.610	42.400	41.570	41.940	41.843	580,900
2026-01-09	42.060	42.250	41.670	41.930	41.833	456,700
2026-01-08	42.910	42.910	41.670	41.980	41.882	959,200
2026-01-07	42.780	43.370	42.330	42.860	42.760	887,800
2026-01-06	43.200	43.560	42.380	42.480	42.381	1,070,800
2026-01-05	43.450	43.900	42.250	42.690	42.591	763,900
2026-01-02	43.100	43.740	42.710	42.860	42.760	677,400
2025-12-31	42.900	43.200	42.320	42.320	42.222	564,200
2025-12-30	42.680	42.850	42.410	42.530	42.431	389,300
2025-12-29	42.700	42.800	42.200	42.690	42.591	598,000
2025-12-24	42.660	42.820	42.390	42.760	42.661	247,200
2025-12-23	41.560	42.960	41.520	42.915	42.815	910,800
2025-12-22	41.740	41.780	41.420	41.710	41.613	551,000
2025-12-19	40.130	41.080	40.120	41.050	40.955	804,300
2025-12-18	39.590	39.990	39.040	39.550	39.458	552,100
2025-12-17	40.030	40.030	38.720	38.860	38.770	1,138,600
2025-12-16	40.020	40.480	39.780	40.400	40.306	457,300
2025-12-15	40.350	40.530	39.800	40.070	39.977	620,300
2025-12-12	41.150	41.550	39.710	39.850	39.757	1,056,300
2025-12-11	40.970	41.200	40.170	41.140	41.044	794,200
2025-12-10	42.000	42.110	41.370	41.790	41.693	611,400
2025-12-09	42.200	42.200	41.720	42.040	41.942	485,300
2025-12-08	41.560	42.690	41.460	42.170	42.072	1,134,400
2025-12-05	41.750	41.950	41.140	41.480	41.384	671,000
2025-12-04	41.340	41.910	40.940	41.700	41.603	939,200
2025-12-03	41.220	41.480	40.750	40.890	40.793	723,200
2025-12-02	41.290	42.190	40.940	41.310	41.212	1,126,100
2025-12-01	39.840	40.980	39.530	40.920	40.823	891,300
2025-11-28	40.750	40.770	40.190	40.240	40.144	639,700
2025-11-27	41.000	41.100	40.780	40.980	40.883	78,700
2025-11-26	41.250	41.550	40.570	41.000	40.903	927,000
2025-11-25	39.870	40.540	38.600	40.480	40.384	1,977,400
2025-11-24	40.920	41.740	40.200	41.630	41.531	1,498,600
2025-11-21	41.290	42.020	39.400	40.800	40.703	2,099,700
2025-11-20	44.800	44.800	40.970	41.350	41.252	2,670,500
2025-11-19	42.110	42.780	41.660	42.510	42.409	1,222,500
2025-11-18	41.850	42.040	40.940	41.360	41.262	1,383,800
2025-11-17	42.430	43.050	42.000	42.530	42.429	797,100
2025-11-14	41.510	43.480	41.160	43.310	43.207	878,600
2025-11-13	43.510	43.550	41.910	42.580	42.479	1,211,000
2025-11-12	44.610	44.620	43.560	44.100	43.995	1,318,100
2025-11-11	44.500	44.510	43.600	44.090	43.985	1,205,800
2025-11-10	44.510	45.530	44.170	45.340	45.232	1,282,000
2025-11-07	42.180	42.910	40.820	42.910	42.808	1,244,600
2025-11-06	44.820	45.030	42.510	42.900	42.798	1,680,200
2025-11-05	45.290	46.260	44.480	44.590	44.484	965,900
2025-11-04	46.300	46.500	45.160	45.320	45.212	942,400

← NewerPage 4 of 20 · 1,187 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.