Nvidia CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	48.250	48.640	47.480	47.660	47.660	620,259
2026-10-15	47.950	48.590	47.380	48.310	48.310	948,100
2026-10-14	50.220	50.290	48.880	49.290	49.290	1,153,700
2026-10-13	50.220	50.850	49.650	50.840	50.840	1,037,800
2026-10-09	52.050	52.050	50.990	51.050	51.050	529,800
2026-10-08	52.300	52.750	51.170	51.340	51.340	821,800
2026-10-07	52.920	53.220	52.630	52.850	52.850	739,300
2026-10-06	53.840	54.170	53.190	53.250	53.250	746,200
2026-10-05	52.500	53.430	52.360	53.200	53.200	683,300
2026-10-02	52.460	52.920	52.010	52.150	52.150	979,300
2026-10-01	51.230	51.700	50.840	51.400	51.400	767,500
2026-09-30	51.080	51.720	50.860	50.900	50.900	766,200
2026-09-29	51.460	51.830	50.550	50.610	50.610	652,700
2026-09-28	51.080	51.960	50.800	51.000	51.000	1,447,400
2026-09-25	50.150	50.500	49.720	50.110	50.110	945,400
2026-09-24	49.500	50.080	49.250	50.030	50.030	721,100
2026-09-23	50.740	50.990	49.910	50.270	50.270	533,100
2026-09-22	50.600	51.230	50.490	51.030	51.030	925,000
2026-09-21	49.680	50.890	49.420	50.650	50.650	941,500
2026-09-18	48.840	49.600	48.550	49.460	49.460	683,800
2026-09-17	48.660	48.990	48.400	48.900	48.900	527,600
2026-09-16	47.730	48.300	47.350	47.660	47.660	915,900
2026-09-15	47.570	47.670	47.100	47.300	47.300	778,300
2026-09-14	47.120	47.430	46.580	47.070	47.070	1,439,000
2026-09-11	49.310	49.490	48.660	48.720	48.720	795,700
2026-09-10	49.230	49.300	48.440	48.700	48.700	1,210,300
2026-09-09	50.200	50.400	49.840	49.920	49.864	784,100
2026-09-08	51.900	52.070	50.145	50.400	50.344	1,271,100
2026-09-04	51.450	52.320	51.180	51.340	51.282	1,115,100
2026-09-03	50.340	51.340	50.150	50.900	50.843	1,592,000
2026-09-02	48.730	50.810	48.720	49.980	49.924	1,358,100
2026-09-01	48.300	49.130	47.990	48.470	48.416	950,100
2026-08-31	48.850	49.320	48.235	49.300	49.245	1,105,200
2026-08-28	50.750	51.110	48.400	48.520	48.466	1,882,400
2026-08-27	49.690	51.400	49.320	50.780	50.723	4,024,400
2026-08-26	47.460	47.680	46.750	46.900	46.847	990,500
2026-08-25	47.130	47.930	46.930	47.590	47.537	754,500
2026-08-24	48.200	48.200	46.360	46.640	46.588	677,700
2026-08-21	48.830	48.850	47.940	47.960	47.906	491,000
2026-08-20	48.760	49.110	48.170	48.450	48.396	373,100
2026-08-19	49.440	49.740	48.430	48.580	48.526	476,600
2026-08-18	49.170	49.500	48.850	49.040	48.985	554,400
2026-08-17	50.400	50.870	50.220	50.280	50.224	556,800
2026-08-14	50.580	50.750	50.130	50.230	50.174	618,900
2026-08-13	50.210	50.740	49.970	50.300	50.244	587,900
2026-08-12	49.260	50.260	49.210	50.130	50.074	770,900
2026-08-11	49.600	49.600	48.330	48.550	48.496	498,200
2026-08-10	49.900	50.000	48.430	48.640	48.585	655,400
2026-08-07	49.470	50.200	49.300	50.000	49.944	769,000
2026-08-06	49.470	49.950	48.550	48.830	48.775	618,000
2026-08-05	48.210	49.630	48.210	48.940	48.885	1,435,600
2026-08-04	46.790	47.600	46.730	47.340	47.287	1,022,300
2026-07-31	44.420	45.135	43.600	44.910	44.860	848,100
2026-07-30	43.170	44.100	42.860	43.650	43.601	641,700
2026-07-29	43.840	44.060	42.510	42.550	42.502	752,000
2026-07-28	43.520	44.410	43.050	44.040	43.991	761,100
2026-07-27	46.570	46.620	43.720	43.930	43.881	1,088,500
2026-07-24	46.380	47.360	45.800	46.290	46.238	532,000
2026-07-23	46.820	47.120	46.060	46.680	46.628	587,100
2026-07-22	46.060	47.940	45.900	47.390	47.337	798,600

Page 1 of 5 · 250 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.