NVIDIA Corporation Shs Canadian Depositary Receipt Repr Shs Reg S(TSE:NVDA)
CA$36.15-0.76 (-2.06%)
TSE:NVDA
NVIDIA Corporation Shs Canadian Depositary Receipt Repr Shs Reg S historical prices
CA$36.15
At close:-0.76 (-2.06%)
NVIDIA Corporation Shs Canadian Depositary Receipt Repr Shs Reg S (NVDA) Historical Prices
276 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.75 | 37.76 | 35.21 | 36.15 | 36.15 | -2.06% | 7,701,376 | 5.08 |
| Nov 12, 2026 | 33.88 | 37.16 | 33.10 | 36.91 | 36.91 | -4.35% | 14,975,060 | 11.62 |
| Nov 11, 2026 | 38.46 | 39.39 | 37.93 | 38.59 | 38.59 | +2.91% | 4,554,810 | 3.71 |
| Nov 10, 2026 | 38.75 | 38.87 | 36.92 | 37.50 | 37.50 | -9.62% | 9,521,050 | 8.78 |
| Nov 09, 2026 | 38.52 | 40.08 | 37.88 | 39.85 | 39.85 | -3.95% | 7,509,672 | 7.68 |
| Nov 06, 2026 | 42.41 | 43.30 | 41.19 | 41.49 | 41.49 | +2.70% | 2,197,543 | 2.31 |
| Nov 05, 2026 | 43.59 | 43.63 | 40.36 | 40.40 | 40.40 | -9.25% | 5,713,493 | 6.57 |
| Nov 04, 2026 | 45.26 | 46.32 | 44.41 | 44.52 | 44.52 | -3.15% | 1,530,798 | 1.78 |
| Nov 03, 2026 | 46.07 | 46.48 | 45.79 | 45.97 | 45.97 | +2.34% | 575,014 | 0.67 |
| Nov 02, 2026 | 46.06 | 46.66 | 44.85 | 44.92 | 44.92 | -1.45% | 811,716 | 0.93 |
| Oct 30, 2026 | 46.36 | 46.45 | 44.70 | 45.58 | 45.58 | -4.04% | 1,058,682 | 1.22 |
| Oct 29, 2026 | 47.68 | 47.86 | 47.17 | 47.50 | 47.50 | -0.81% | 598,256 | 0.70 |
| Oct 28, 2026 | 48.86 | 48.88 | 47.70 | 47.89 | 47.89 | -1.18% | 779,573 | 0.91 |
| Oct 27, 2026 | 48.48 | 48.71 | 47.91 | 48.46 | 48.46 | +0.90% | 773,581 | 0.90 |
| Oct 26, 2026 | 47.31 | 48.39 | 47.31 | 48.03 | 48.03 | +2.41% | 568,712 | 0.66 |
| Oct 23, 2026 | 46.97 | 47.56 | 46.76 | 46.90 | 46.90 | -0.72% | 663,315 | 0.77 |
| Oct 22, 2026 | 48.31 | 48.63 | 47.00 | 47.24 | 47.24 | -4.26% | 1,278,702 | 1.49 |
| Oct 21, 2026 | 49.08 | 49.39 | 48.43 | 49.34 | 49.34 | +2.45% | 616,233 | 0.72 |
| Oct 20, 2026 | 48.04 | 48.59 | 47.33 | 48.16 | 48.16 | -0.21% | 573,617 | 0.67 |
| Oct 19, 2026 | 48.50 | 48.85 | 47.80 | 48.26 | 48.26 | +1.26% | 590,635 | 0.69 |
| Oct 16, 2026 | 48.25 | 48.64 | 47.48 | 47.66 | 47.66 | -1.35% | 620,259 | 0.72 |
| Oct 15, 2026 | 47.95 | 48.59 | 47.38 | 48.31 | 48.31 | -1.99% | 948,102 | 1.11 |
| Oct 14, 2026 | 50.22 | 50.29 | 48.88 | 49.29 | 49.29 | -3.05% | 1,153,746 | 1.37 |
| Oct 13, 2026 | 50.22 | 50.85 | 49.65 | 50.84 | 50.84 | -0.41% | 1,037,778 | 1.25 |
| Oct 12, 2026 | 52.05 | 52.05 | 50.99 | 51.05 | 51.05 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 52.05 | 52.05 | 50.99 | 51.05 | 51.05 | -0.56% | 529,829 | 0.62 |
| Oct 08, 2026 | 52.30 | 52.75 | 51.17 | 51.34 | 51.34 | -2.86% | 821,780 | 0.97 |
| Oct 07, 2026 | 52.92 | 53.22 | 52.63 | 52.85 | 52.85 | -0.75% | 739,345 | 0.87 |
| Oct 06, 2026 | 53.84 | 54.17 | 53.19 | 53.25 | 53.25 | +0.09% | 746,244 | 0.88 |
| Oct 05, 2026 | 52.50 | 53.43 | 52.36 | 53.20 | 53.20 | +2.01% | 683,266 | 0.81 |
| Oct 02, 2026 | 52.46 | 52.92 | 52.01 | 52.15 | 52.15 | +1.46% | 979,284 | 1.15 |
| Oct 01, 2026 | 51.23 | 51.70 | 50.84 | 51.40 | 51.40 | +0.98% | 767,460 | 0.91 |
| Sep 30, 2026 | 51.08 | 51.72 | 50.86 | 50.90 | 50.90 | +0.57% | 766,174 | 0.92 |
| Sep 29, 2026 | 51.46 | 51.83 | 50.55 | 50.61 | 50.61 | -0.76% | 652,721 | 0.78 |
| Sep 28, 2026 | 51.08 | 51.96 | 50.80 | 51.00 | 51.00 | +1.78% | 1,447,362 | 1.79 |
| Sep 25, 2026 | 50.15 | 50.50 | 49.72 | 50.11 | 50.11 | +0.16% | 945,367 | 1.17 |
| Sep 24, 2026 | 49.50 | 50.08 | 49.25 | 50.03 | 50.03 | -0.48% | 721,149 | 0.90 |
| Sep 23, 2026 | 50.74 | 50.99 | 49.91 | 50.27 | 50.27 | -1.49% | 533,054 | 0.66 |
| Sep 22, 2026 | 50.60 | 51.23 | 50.49 | 51.03 | 51.03 | +0.75% | 924,973 | 1.15 |
| Sep 21, 2026 | 49.68 | 50.89 | 49.42 | 50.65 | 50.65 | +2.41% | 941,482 | 1.18 |
| Sep 18, 2026 | 48.84 | 49.60 | 48.55 | 49.46 | 49.46 | +1.15% | 683,775 | 0.86 |
| Sep 17, 2026 | 48.66 | 48.99 | 48.40 | 48.90 | 48.90 | +2.60% | 527,571 | 0.65 |
| Sep 16, 2026 | 47.73 | 48.30 | 47.35 | 47.66 | 47.66 | +0.76% | 915,923 | 1.15 |
| Sep 15, 2026 | 47.57 | 47.67 | 47.10 | 47.30 | 47.30 | +0.49% | 778,259 | 0.98 |
| Sep 14, 2026 | 47.12 | 47.43 | 46.58 | 47.07 | 47.07 | -3.39% | 1,439,039 | 1.83 |
| Sep 11, 2026 | 49.31 | 49.49 | 48.66 | 48.72 | 48.72 | +0.04% | 795,670 | 1.00 |
| Sep 10, 2026 | 49.23 | 49.30 | 48.44 | 48.70 | 48.70 | -2.33% | 1,210,305 | 1.53 |
| Sep 09, 2026 | 50.20 | 50.40 | 49.84 | 49.92 | 49.86 | -0.95% | 784,065 | 0.99 |
| Sep 08, 2026 | 51.90 | 52.07 | 50.15 | 50.40 | 50.34 | -1.83% | 1,271,106 | 1.61 |
| Sep 07, 2026 | 51.45 | 52.32 | 51.18 | 51.34 | 51.28 | 0.00% | 0 | 0.00 |
