Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	32.600	33.150	32.110	32.810	32.722	1,616,800
2024-11-15	34.020	34.020	32.860	33.310	33.220	1,737,700
2024-11-14	34.540	34.870	34.090	34.400	34.307	1,090,800
2024-11-13	34.980	34.980	34.190	34.350	34.258	1,095,800
2024-11-12	34.340	35.040	34.230	34.730	34.637	1,309,000
2024-11-11	34.880	34.880	33.640	34.050	33.958	1,205,700
2024-11-08	34.900	35.070	34.270	34.590	34.497	1,029,800
2024-11-07	34.320	34.880	34.230	34.880	34.786	1,263,000
2024-11-06	33.450	34.270	33.250	34.070	33.978	1,896,400
2024-11-05	32.160	32.870	32.160	32.750	32.662	1,027,900
2024-11-04	32.170	32.530	31.760	31.890	31.804	859,200
2024-11-01	31.610	32.170	31.540	31.730	31.645	924,600
2024-10-31	32.280	32.280	30.980	31.120	31.036	1,581,800
2024-10-30	32.780	32.880	32.060	32.700	32.612	820,600
2024-10-29	32.920	33.330	32.560	33.090	33.001	569,700
2024-10-28	33.620	33.620	32.850	32.970	32.881	969,900
2024-10-25	32.960	33.770	32.960	33.170	33.081	1,427,900
2024-10-24	33.060	33.130	32.480	32.930	32.841	781,300
2024-10-23	33.300	33.350	32.270	32.760	32.672	1,292,600
2024-10-22	33.460	33.860	33.240	33.650	33.559	838,200
2024-10-21	32.450	33.660	32.400	33.660	33.569	1,739,100
2024-10-18	32.460	32.540	32.200	32.370	32.283	923,700
2024-10-17	32.540	32.990	32.120	32.150	32.064	2,024,500
2024-10-16	31.370	32.020	30.870	31.800	31.714	1,496,100
2024-10-15	32.180	32.450	30.200	30.900	30.817	1,812,400
2024-10-11	31.470	31.840	31.310	31.580	31.495	868,600
2024-10-10	30.900	31.650	30.800	31.600	31.515	1,554,200
2024-10-09	31.500	31.550	30.810	31.040	30.957	1,565,800
2024-10-08	30.500	31.290	30.350	31.170	31.086	1,748,700
2024-10-07	29.250	30.570	29.250	29.910	29.830	2,246,600
2024-10-04	29.230	29.280	28.580	29.220	29.141	1,275,300
2024-10-03	28.350	29.130	28.260	28.800	28.723	1,322,700
2024-10-02	27.330	27.990	27.000	27.880	27.805	835,000
2024-10-01	28.500	28.600	27.160	27.400	27.326	1,131,000
2024-09-30	27.820	28.480	27.720	28.390	28.314	788,500
2024-09-27	29.040	29.070	27.960	28.420	28.344	1,004,700
2024-09-26	29.670	29.940	28.590	29.070	28.992	1,194,900
2024-09-25	28.560	29.300	28.530	28.950	28.872	1,197,600
2024-09-24	27.250	28.530	27.080	28.320	28.244	1,847,800
2024-09-23	27.290	27.440	27.000	27.310	27.237	629,500
2024-09-20	27.500	27.840	27.090	27.260	27.187	687,600
2024-09-19	27.470	28.080	27.470	27.700	27.625	1,586,100
2024-09-18	27.150	27.610	26.580	26.610	26.538	1,291,900
2024-09-17	27.800	27.880	26.950	27.070	26.997	779,400
2024-09-16	27.360	27.730	26.850	27.370	27.296	1,028,400
2024-09-13	28.020	28.170	27.630	27.920	27.845	910,600
2024-09-12	27.500	28.350	27.100	27.950	27.875	1,706,400
2024-09-11	25.640	27.500	25.250	27.450	27.374	2,164,900
2024-09-10	25.350	25.690	24.650	25.360	25.290	1,083,900
2024-09-09	24.580	25.000	24.370	24.990	24.921	917,500
2024-09-06	25.240	25.370	23.710	24.170	24.103	1,723,700
2024-09-05	24.620	25.750	24.620	25.160	25.091	1,057,800
2024-09-04	24.500	25.850	24.430	24.980	24.911	1,937,300
2024-09-03	27.180	27.210	25.200	25.370	25.300	2,965,500
2024-08-30	28.020	28.600	27.550	28.080	28.002	1,381,300
2024-08-29	28.460	29.250	27.490	27.650	27.574	2,392,000
2024-08-28	30.180	30.180	28.850	29.560	29.478	2,205,400
2024-08-27	29.510	30.380	29.160	30.200	30.117	1,620,800
2024-08-26	30.500	30.860	29.270	29.770	29.688	1,420,000
2024-08-23	29.500	30.450	29.440	30.350	30.266	1,763,400

← NewerPage 9 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.