Nvidia CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 24.220 | 24.380 | 23.260 | 23.940 | 5.960 | 300,848 |
| 2022-04-06 | 24.740 | 25.000 | 23.760 | 24.160 | 6.014 | 700,540 |
| 2022-04-05 | 26.910 | 26.910 | 25.580 | 25.630 | 6.380 | 427,104 |
| 2022-04-04 | 26.380 | 27.190 | 26.380 | 27.080 | 6.741 | 176,116 |
| 2022-04-01 | 27.050 | 27.050 | 26.020 | 26.470 | 6.590 | 286,008 |
| 2022-03-31 | 27.550 | 27.960 | 27.060 | 27.110 | 6.749 | 202,844 |
| 2022-03-30 | 28.060 | 28.170 | 27.330 | 27.460 | 6.836 | 281,028 |
| 2022-03-29 | 28.460 | 28.650 | 27.800 | 28.330 | 7.053 | 323,252 |
| 2022-03-28 | 27.430 | 27.930 | 26.970 | 27.900 | 6.946 | 247,892 |
| 2022-03-25 | 27.680 | 27.960 | 27.050 | 27.470 | 6.838 | 260,084 |
| 2022-03-24 | 25.920 | 28.060 | 25.750 | 27.910 | 6.948 | 491,844 |
| 2022-03-23 | 25.900 | 26.300 | 25.370 | 25.400 | 6.323 | 324,564 |
| 2022-03-22 | 26.530 | 26.960 | 25.860 | 26.190 | 6.520 | 454,156 |
| 2022-03-21 | 26.300 | 26.870 | 25.700 | 26.480 | 6.592 | 451,492 |
← NewerPage 20 of 20 · 1,154 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0570 USD |
| 2026-06-04 | 0.0573 USD |
| 2026-03-11 | 0.0023 USD |
| 2025-12-04 | 0.0022 USD |
| 2025-09-11 | 0.0023 USD |
| 2025-06-11 | 0.0023 USD |
| 2025-03-12 | 0.0023 USD |
| 2024-12-05 | 0.0024 USD |
| 2024-09-12 | 0.0023 USD |
| 2024-06-11 | 0.0094 USD |
| 2024-03-05 | 0.0038 USD |
| 2023-12-05 | 0.0037 USD |
| 2023-09-06 | 0.0038 USD |
| 2023-06-07 | 0.0038 USD |
| 2023-03-07 | 0.0038 USD |
| 2022-11-30 | 0.0039 USD |
| 2022-09-07 | 0.0041 USD |
| 2022-06-08 | 0.0040 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.