Nvidia CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 42.180 | 42.910 | 40.820 | 42.910 | 42.808 | 1,244,600 |
| 2025-11-06 | 44.820 | 45.030 | 42.510 | 42.900 | 42.798 | 1,680,200 |
| 2025-11-05 | 45.290 | 46.260 | 44.480 | 44.590 | 44.484 | 965,900 |
| 2025-11-04 | 46.300 | 46.500 | 45.160 | 45.320 | 45.212 | 942,400 |
| 2025-11-03 | 47.300 | 48.170 | 47.090 | 47.210 | 47.098 | 1,133,900 |
| 2025-10-31 | 46.950 | 47.410 | 46.120 | 46.210 | 46.100 | 889,100 |
| 2025-10-30 | 46.760 | 47.000 | 45.970 | 46.320 | 46.210 | 999,200 |
| 2025-10-29 | 47.400 | 48.370 | 46.750 | 47.260 | 47.148 | 1,509,400 |
| 2025-10-28 | 44.030 | 46.340 | 43.820 | 45.850 | 45.741 | 2,315,700 |
| 2025-10-27 | 43.320 | 43.760 | 43.020 | 43.700 | 43.596 | 862,700 |
| 2025-10-24 | 41.930 | 42.790 | 41.900 | 42.510 | 42.409 | 799,100 |
| 2025-10-23 | 41.150 | 41.770 | 41.070 | 41.580 | 41.481 | 608,000 |
← NewerPage 5 of 5 · 252 trading days
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.