Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	41.700	42.170	41.050	41.500	41.399	707,400
2025-08-06	40.510	41.250	40.450	41.160	41.060	504,500
2025-08-05	41.170	41.330	40.380	40.910	40.811	564,000
2025-08-01	40.000	40.500	39.250	39.920	39.823	692,300
2025-07-31	41.990	42.060	40.400	40.860	40.761	745,200
2025-07-30	40.580	41.290	40.440	41.200	41.100	604,200
2025-07-29	40.890	41.150	40.220	40.250	40.152	521,800
2025-07-28	40.000	40.570	39.980	40.570	40.472	696,600
2025-07-25	39.890	40.100	39.730	39.840	39.743	454,600
2025-07-24	39.620	39.890	39.340	39.870	39.773	571,600
2025-07-23	38.960	39.310	38.590	39.200	39.105	478,600
2025-07-22	39.300	39.300	37.810	38.380	38.287	649,200
2025-07-21	39.620	39.810	39.320	39.410	39.315	592,100
2025-07-18	39.960	40.000	39.360	39.580	39.484	541,100
2025-07-17	39.550	39.990	39.260	39.770	39.674	649,700
2025-07-16	39.350	39.460	38.820	39.380	39.285	674,400
2025-07-15	39.220	39.590	38.880	39.210	39.115	863,000
2025-07-14	37.970	38.030	37.250	37.740	37.649	377,500
2025-07-11	37.580	38.540	37.580	37.920	37.828	746,300
2025-07-10	37.810	37.810	37.150	37.710	37.619	695,400
2025-07-09	37.000	37.760	37.000	37.440	37.349	637,900
2025-07-08	36.570	36.800	36.440	36.750	36.661	524,300
2025-07-07	36.340	36.610	36.220	36.360	36.272	288,500
2025-07-04	36.610	36.640	36.320	36.380	36.292	137,600
2025-07-03	36.370	36.990	36.280	36.640	36.551	410,600
2025-07-02	35.200	36.220	35.190	36.150	36.062	380,300
2025-06-30	36.450	36.450	35.860	36.290	36.202	474,900
2025-06-27	35.970	36.480	35.710	36.290	36.202	1,071,100
2025-06-26	35.810	36.030	35.430	35.630	35.544	800,000
2025-06-25	34.260	35.500	34.260	35.500	35.414	1,511,000
2025-06-24	33.420	33.990	33.420	33.990	33.908	1,074,700
2025-06-23	32.810	33.270	32.700	33.120	33.040	588,500
2025-06-20	33.400	33.600	32.850	33.100	33.020	640,100
2025-06-19	33.130	33.170	33.000	33.130	33.050	203,000
2025-06-18	33.100	33.500	32.950	33.470	33.389	550,800
2025-06-17	33.290	33.400	33.080	33.150	33.070	598,900
2025-06-16	32.950	33.600	32.950	33.230	33.150	876,600
2025-06-13	32.850	33.040	32.430	32.640	32.561	650,200
2025-06-12	32.660	33.370	32.660	33.360	33.279	647,000
2025-06-11	33.310	33.360	32.680	32.900	32.818	705,900
2025-06-10	32.880	33.210	32.600	33.130	33.045	553,900
2025-06-09	33.000	33.380	32.700	32.850	32.766	743,900
2025-06-06	32.850	32.970	32.600	32.680	32.597	1,171,300
2025-06-05	32.720	33.140	32.000	32.230	32.148	1,108,600
2025-06-04	32.720	32.790	32.140	32.670	32.587	621,500
2025-06-03	31.910	32.700	31.790	32.540	32.457	1,107,700
2025-06-02	31.140	31.790	31.140	31.660	31.579	630,300
2025-05-30	31.910	32.150	30.650	31.100	31.021	1,227,000
2025-05-29	32.590	33.020	31.770	32.020	31.938	2,105,100
2025-05-28	31.370	31.620	31.060	31.140	31.061	2,401,100
2025-05-27	30.960	31.250	30.730	31.200	31.120	878,600
2025-05-26	30.750	30.890	30.700	30.890	30.811	230,900
2025-05-23	29.990	30.550	29.790	30.250	30.173	799,400
2025-05-22	30.450	30.930	30.340	30.670	30.592	566,400
2025-05-21	30.730	31.650	30.110	30.390	30.312	1,103,100
2025-05-20	30.880	31.000	30.580	31.000	30.921	731,900
2025-05-16	31.400	31.410	30.790	31.200	31.120	697,900
2025-05-15	30.910	31.410	30.590	31.090	31.011	893,900
2025-05-14	30.760	31.220	30.390	31.190	31.110	1,318,100
2025-05-13	28.770	30.240	28.720	29.980	29.903	1,519,400

← NewerPage 6 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.