Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	47.300	48.170	47.090	47.210	47.098	1,133,900
2025-10-31	46.950	47.410	46.120	46.210	46.100	889,100
2025-10-30	46.760	47.000	45.970	46.320	46.210	999,200
2025-10-29	47.400	48.370	46.750	47.260	47.148	1,509,400
2025-10-28	44.030	46.340	43.820	45.850	45.741	2,315,700
2025-10-27	43.320	43.760	43.020	43.700	43.596	862,700
2025-10-24	41.930	42.790	41.900	42.510	42.409	799,100
2025-10-23	41.150	41.770	41.070	41.580	41.481	608,000
2025-10-22	41.340	41.890	40.400	41.180	41.082	931,500
2025-10-21	41.740	41.740	41.090	41.390	41.292	476,900
2025-10-20	41.850	42.290	41.510	41.720	41.621	633,800
2025-10-17	41.170	42.030	41.080	41.940	41.840	788,100
2025-10-16	41.570	41.850	41.080	41.560	41.461	893,000
2025-10-15	42.190	42.250	40.530	41.100	41.002	1,614,900
2025-10-14	42.280	42.290	41.100	41.160	41.062	1,179,500
2025-10-10	44.250	44.700	41.860	41.910	41.811	1,586,000
2025-10-09	43.790	44.610	43.660	43.980	43.876	1,150,700
2025-10-08	42.650	43.260	42.650	43.200	43.097	884,300
2025-10-07	42.610	43.200	42.180	42.300	42.200	849,200
2025-10-06	42.450	42.800	41.970	42.410	42.309	1,183,300
2025-10-03	43.280	43.500	42.390	42.900	42.798	778,500
2025-10-02	43.350	43.660	43.050	43.160	43.058	555,100
2025-10-01	42.390	42.990	42.050	42.810	42.708	718,200
2025-09-30	41.600	42.820	41.510	42.590	42.489	1,368,100
2025-09-29	41.180	42.050	41.180	41.560	41.461	1,328,500
2025-09-26	40.740	40.820	40.010	40.740	40.643	344,500
2025-09-25	39.960	41.210	39.610	40.590	40.494	547,300
2025-09-24	41.170	41.170	40.140	40.460	40.364	517,100
2025-09-23	41.640	41.650	40.560	40.830	40.733	952,600
2025-09-22	40.070	42.200	39.970	41.970	41.870	1,743,500
2025-09-19	40.250	40.720	40.060	40.430	40.334	439,000
2025-09-18	39.800	40.490	39.600	40.300	40.204	1,063,500
2025-09-17	39.570	39.630	38.590	39.000	38.907	1,052,000
2025-09-16	40.470	40.580	39.940	40.040	39.945	654,700
2025-09-15	40.250	40.790	39.980	40.670	40.573	580,500
2025-09-12	40.710	40.870	40.405	40.700	40.603	459,200
2025-09-11	41.080	41.230	40.430	40.560	40.464	875,800
2025-09-10	40.260	41.030	40.120	40.580	40.482	1,434,400
2025-09-09	38.660	39.120	38.190	39.070	38.975	646,600
2025-09-08	38.280	39.120	38.280	38.540	38.447	666,300
2025-09-05	38.560	38.660	37.580	38.250	38.157	1,315,600
2025-09-04	39.090	39.330	38.810	39.300	39.205	467,900
2025-09-03	39.200	39.470	38.690	39.070	38.975	612,700
2025-09-02	38.990	39.480	38.320	39.140	39.045	1,233,800
2025-08-29	40.870	40.870	39.700	39.910	39.813	1,620,100
2025-08-28	41.380	42.260	40.450	41.280	41.180	1,551,200
2025-08-27	41.770	41.830	41.080	41.640	41.539	1,044,800
2025-08-26	41.320	41.800	41.000	41.680	41.579	951,500
2025-08-25	40.920	41.680	40.500	41.280	41.180	765,100
2025-08-22	39.630	40.900	39.250	40.830	40.731	866,800
2025-08-21	40.030	40.530	39.860	40.110	40.013	462,000
2025-08-20	40.100	40.250	38.710	40.250	40.152	1,051,100
2025-08-19	41.870	41.870	40.250	40.290	40.192	739,100
2025-08-18	41.460	41.930	41.450	41.750	41.649	519,300
2025-08-15	41.730	41.730	40.840	41.490	41.389	568,800
2025-08-14	41.260	41.950	41.170	41.780	41.679	590,300
2025-08-13	41.940	42.190	41.170	41.670	41.569	866,500
2025-08-12	41.970	42.050	41.180	42.020	41.918	615,100
2025-08-11	41.820	42.170	41.360	41.790	41.689	618,700
2025-08-08	41.690	42.040	41.400	41.910	41.808	583,300

← NewerPage 5 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.