Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	28.120	28.350	27.750	28.320	28.248	1,095,300
2025-05-09	27.090	27.260	26.600	26.920	26.851	511,500
2025-05-08	27.340	27.350	26.710	27.050	26.981	847,100
2025-05-07	26.060	27.100	25.890	26.950	26.881	873,200
2025-05-06	25.730	26.440	25.570	26.170	26.103	552,600
2025-05-05	26.070	26.420	25.980	26.210	26.143	646,500
2025-05-02	26.300	26.610	26.140	26.400	26.333	850,200
2025-05-01	25.800	26.490	25.690	25.720	25.654	1,240,600
2025-04-30	24.150	25.090	24.050	25.020	24.956	520,700
2025-04-29	24.800	25.390	24.790	25.150	25.086	628,200
2025-04-28	25.300	25.400	24.480	25.060	24.996	703,300
2025-04-25	24.680	25.800	24.380	25.550	25.485	1,015,500
2025-04-24	23.910	24.570	23.820	24.520	24.457	728,500
2025-04-23	24.100	24.150	23.550	23.690	23.630	1,347,600
2025-04-22	22.830	23.000	22.460	22.840	22.782	923,200
2025-04-21	22.860	22.950	21.950	22.390	22.333	1,215,500
2025-04-17	24.130	24.130	23.130	23.420	23.360	1,013,200
2025-04-16	24.180	24.650	23.220	24.100	24.039	1,935,400
2025-04-15	25.690	26.190	25.560	25.900	25.834	888,400
2025-04-14	26.800	26.800	25.200	25.600	25.535	1,081,700
2025-04-11	25.010	25.700	24.820	25.525	25.460	928,600
2025-04-10	25.550	25.600	23.850	24.830	24.767	2,169,500
2025-04-09	22.810	26.550	22.620	26.340	26.273	3,280,200
2025-04-08	24.070	24.450	21.880	22.380	22.323	1,969,800
2025-04-07	20.090	23.480	20.030	22.590	22.532	3,028,000
2025-04-04	22.720	23.150	21.300	21.800	21.744	2,753,500
2025-04-03	23.960	24.430	23.550	23.590	23.530	1,355,400
2025-04-02	24.760	25.890	24.700	25.500	25.435	531,700
2025-04-01	25.060	25.480	24.640	25.440	25.375	515,400
2025-03-31	24.360	25.190	23.990	25.000	24.936	1,011,000
2025-03-28	25.800	26.110	25.250	25.380	25.315	644,400
2025-03-27	25.780	26.470	25.620	25.860	25.794	615,800
2025-03-26	27.520	27.520	26.110	26.340	26.273	1,414,800
2025-03-25	27.900	28.060	27.540	27.950	27.879	535,600
2025-03-24	27.790	28.270	27.640	28.090	28.018	948,700
2025-03-21	27.150	27.300	26.750	27.270	27.200	713,900
2025-03-20	26.970	27.820	26.970	27.430	27.360	743,900
2025-03-19	27.150	27.900	26.790	27.260	27.190	823,800
2025-03-18	27.230	27.540	26.590	26.760	26.692	997,900
2025-03-17	28.340	28.410	27.380	27.750	27.679	968,900
2025-03-14	27.460	28.210	27.380	28.150	28.078	976,800
2025-03-13	27.070	27.270	26.400	26.800	26.732	962,800
2025-03-12	26.390	27.010	26.170	26.850	26.781	1,213,100
2025-03-11	24.700	25.950	24.250	25.200	25.134	1,066,600
2025-03-10	25.410	25.900	24.440	24.770	24.705	1,044,600
2025-03-07	25.840	26.310	24.950	26.110	26.041	1,241,500
2025-03-06	26.390	26.730	25.580	25.640	25.573	1,262,200
2025-03-05	27.190	27.400	26.570	27.210	27.138	1,321,300
2025-03-04	25.490	27.660	25.490	26.860	26.789	1,497,200
2025-03-03	28.590	28.600	26.060	26.460	26.390	2,544,800
2025-02-28	27.400	28.980	27.030	28.880	28.804	1,388,500
2025-02-27	31.300	31.300	27.920	27.930	27.857	1,897,900
2025-02-26	30.130	31.010	29.830	30.520	30.440	1,231,200
2025-02-25	30.110	30.200	28.910	29.380	29.303	1,033,800
2025-02-24	31.700	32.140	30.250	30.290	30.210	809,200
2025-02-21	32.470	32.820	31.130	31.190	31.108	737,400
2025-02-20	32.580	32.640	31.800	32.550	32.464	536,900
2025-02-19	32.430	32.810	31.880	32.340	32.255	702,600
2025-02-18	32.880	33.300	32.090	32.380	32.295	1,905,500
2025-02-14	31.740	32.320	31.550	32.230	32.145	922,400

← NewerPage 7 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.