Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	30.640	31.690	30.520	31.440	31.357	806,800
2025-02-12	30.320	30.750	30.020	30.460	30.380	671,400
2025-02-11	30.930	31.230	30.480	30.900	30.819	591,100
2025-02-10	30.160	31.360	30.160	31.010	30.928	947,700
2025-02-07	30.000	30.280	29.650	30.190	30.111	797,600
2025-02-06	29.550	29.900	29.100	29.890	29.811	1,040,000
2025-02-05	28.200	29.000	28.110	28.980	28.904	823,800
2025-02-04	27.320	28.180	27.170	27.570	27.497	1,593,800
2025-02-03	26.220	27.570	26.000	27.140	27.069	3,648,500
2025-01-31	28.660	29.750	27.770	27.950	27.876	4,342,700
2025-01-30	28.700	29.000	27.520	29.000	28.924	2,985,400
2025-01-29	29.470	29.560	28.000	28.800	28.724	4,492,300
2025-01-28	28.440	29.990	27.100	29.980	29.901	4,052,400
2025-01-27	29.880	29.970	27.200	27.640	27.567	7,618,600
2025-01-24	34.500	34.690	33.070	33.260	33.172	1,427,700
2025-01-23	33.760	34.300	33.500	34.270	34.180	1,078,400
2025-01-22	33.830	34.430	33.520	34.290	34.200	1,996,500
2025-01-21	32.500	33.040	31.970	32.800	32.714	2,933,800
2025-01-20	32.300	32.640	32.080	32.530	32.444	451,500
2025-01-17	31.820	32.270	31.590	32.120	32.035	1,043,200
2025-01-16	32.280	32.330	31.150	31.150	31.068	964,700
2025-01-15	31.230	31.800	30.650	31.800	31.716	1,015,400
2025-01-14	31.800	31.800	30.350	30.790	30.709	3,099,600
2025-01-13	30.550	31.120	30.270	31.070	30.988	1,214,500
2025-01-10	32.020	32.060	31.320	31.720	31.637	1,472,700
2025-01-09	32.600	32.740	32.460	32.500	32.414	129,500
2025-01-08	33.280	33.590	32.170	32.710	32.624	1,301,300
2025-01-07	35.630	35.690	32.670	32.760	32.674	2,632,600
2025-01-06	34.800	35.470	34.380	34.840	34.748	2,210,500
2025-01-03	32.630	33.820	32.630	33.720	33.631	1,722,100
2025-01-02	31.810	32.390	31.450	32.250	32.165	1,170,300
2024-12-31	32.280	32.280	31.280	31.400	31.317	721,700
2024-12-30	31.500	32.680	31.260	32.140	32.055	1,253,600
2024-12-27	32.500	32.500	31.480	32.000	31.916	958,900
2024-12-24	32.650	33.110	32.410	32.720	32.634	786,100
2024-12-23	31.900	32.610	31.560	32.590	32.504	1,505,100
2024-12-20	30.120	31.580	29.950	31.500	31.417	1,189,500
2024-12-19	30.800	31.310	30.280	30.470	30.390	1,217,100
2024-12-18	31.210	31.920	29.960	30.080	30.001	1,601,200
2024-12-17	30.050	30.720	29.650	30.450	30.370	1,596,700
2024-12-16	31.290	31.430	30.480	30.830	30.749	1,267,900
2024-12-13	32.420	32.600	31.000	31.360	31.277	1,280,000
2024-12-12	32.090	32.360	31.740	32.140	32.055	889,700
2024-12-11	32.150	32.750	31.600	32.530	32.444	1,228,700
2024-12-10	32.460	33.130	31.300	31.550	31.467	1,401,600
2024-12-09	32.530	32.710	32.080	32.480	32.395	897,200
2024-12-06	33.850	34.040	33.040	33.320	33.232	1,050,300
2024-12-05	33.900	34.250	33.670	33.890	33.801	920,600
2024-12-04	33.150	34.060	32.810	33.900	33.809	1,350,900
2024-12-03	32.420	32.830	32.310	32.740	32.652	934,300
2024-12-02	32.400	32.850	32.220	32.410	32.323	753,000
2024-11-29	32.040	32.600	31.840	32.400	32.313	591,800
2024-11-28	32.000	32.050	31.870	32.000	31.914	137,600
2024-11-27	31.620	31.680	30.870	31.680	31.595	1,142,800
2024-11-26	32.160	32.550	31.760	32.050	31.964	691,900
2024-11-25	33.130	33.200	31.800	31.820	31.734	1,496,300
2024-11-22	34.170	34.430	33.030	33.230	33.141	1,572,400
2024-11-21	34.820	35.750	32.950	34.290	34.198	2,948,300
2024-11-20	34.540	34.540	33.410	34.110	34.018	2,009,200
2024-11-19	33.040	34.420	33.040	34.400	34.307	1,518,400

← NewerPage 8 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.