Canada markets open in 2 hours 42 minutes

NVIDIA Corporation (NVDA.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
120.30+4.60 (+3.98%)
At close: 03:59PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 2024114.66121.24114.64120.30120.30344,083
Jul 02, 2024114.27116.46113.92115.70115.70202,078
Jun 28, 2024117.43120.45115.95116.50116.50326,135
Jun 27, 2024116.95119.34116.13116.89116.89357,260
Jun 26, 2024119.03120.91115.76119.34119.34417,223
Jun 25, 2024114.16119.30112.57119.18119.18614,910
Jun 24, 2024116.19117.35111.40111.49111.49734,760
Jun 21, 2024119.91123.39117.27119.57119.57967,355
Jun 20, 2024132.32132.95122.39123.47123.47875,553
Jun 19, 2024132.30132.30132.30132.30132.30100
Jun 18, 2024123.78128.61123.50127.92127.92546,870
Jun 17, 2024127.69127.69122.49123.66123.66570,510
Jun 14, 2024124.54124.54124.54124.54124.54300
Jun 13, 2024122.00122.50120.08122.06122.06714,504
Jun 12, 2024116.14119.65115.70118.08118.08100,770
Jun 11, 2024114.98115.89112.13114.10114.10329,681
Jun 11, 20240.009391 Dividend
Jun 10, 2024114.00116.14110.50115.12115.11489,547
Jun 07, 2024113.09114.90111.46114.04114.03383,836
Jun 06, 2024117.21118.61111.81114.27114.26687,513
Jun 05, 2024111.78115.60111.00115.55115.54544,585
Jun 04, 2024109.23110.00107.69109.94109.93481,999
Jun 03, 2024107.30108.50105.75108.50108.49391,213
May 31, 2024106.12106.34101.00103.51103.50564,803
May 30, 2024104.44104.44104.44104.44104.43100
May 29, 2024106.59109.00104.79108.27108.26501,595
May 28, 2024104.13108.58103.71107.79107.78665,462
May 27, 2024102.98106.20102.01104.80104.79383,812
May 24, 202498.65100.3997.25100.39100.38658,605
May 23, 202496.38100.2595.8798.0398.021,382,366
May 22, 202490.1490.5688.0989.6089.59406,018
May 21, 202488.4090.0588.0089.9789.96352,901
May 17, 202489.2989.3986.7587.3687.35298,176
May 16, 202489.6790.4688.8589.1289.11691,796
May 15, 202487.2589.5086.7989.2789.26480,731
May 14, 202484.6386.5084.0286.2786.26334,673
May 13, 202485.4785.9283.6485.3685.35264,946
May 10, 202485.1586.2584.3084.9184.90299,519
May 09, 202485.5285.9083.3783.7783.76316,064
May 08, 202484.4886.0984.4685.3385.32332,544
May 07, 202486.0386.5584.0985.4985.48489,182
May 06, 202484.4487.0684.1587.0086.99425,920
May 03, 202482.9784.0682.2583.7583.74102,985
May 02, 202479.7781.3978.6181.0281.01352,911
May 01, 202480.4080.8076.8378.7078.694,751
Apr 30, 202482.4583.9081.5681.6581.64310,594
Apr 29, 202482.8983.1280.6882.9682.95428,150
Apr 26, 202479.3283.4478.8282.9882.97663,963
Apr 25, 202474.4578.7074.0078.0678.05800,884
Apr 24, 202479.9079.9074.9275.3175.30449,887
Apr 23, 202476.5978.2275.9077.8877.87471,612
Apr 22, 202473.8975.6672.2975.2275.21774,953
Apr 19, 202478.5379.7071.5072.0872.071,274,651
Apr 18, 202480.3081.4577.8880.1380.12644,242
Apr 17, 202483.5083.9179.3779.5279.51782,573
Apr 16, 202481.7383.0981.4282.6882.67429,764
Apr 15, 202484.1985.6981.3081.3081.29427,268
Apr 12, 202484.7685.2482.7583.4783.46474,820
Apr 11, 202482.5985.7982.3085.6585.64465,263
Apr 10, 202482.4082.4082.4082.4082.392,000
Apr 09, 202482.5782.7878.5280.7080.69709,870
Apr 08, 202483.8483.8982.0582.3582.34349,904
Apr 05, 202482.0583.7081.3083.2683.25439,003
Apr 04, 202485.4485.7081.2681.3081.29742,939
Apr 03, 202483.6785.4583.6684.0884.07431,752
Apr 02, 202483.7685.1982.9384.6784.66507,506
Apr 01, 202485.4787.2284.4285.4685.45354,676
Mar 28, 202484.9786.3584.4185.5485.53215,012
Mar 27, 202488.0488.1384.3885.3585.34671,733
Mar 26, 202490.7291.1287.6387.6587.64534,645
Mar 25, 202489.0391.5088.4889.9989.98671,139
Mar 22, 202486.3189.6986.1089.2489.231,027,954
Mar 21, 202487.3087.6085.5986.4986.481,076,995
Mar 20, 202485.0085.5783.5185.4485.43849,246
Mar 19, 202481.8985.6580.4484.5784.562,178,225
Mar 18, 202485.5387.4682.4583.7983.781,924,328
Mar 15, 202482.4484.7681.6483.1883.17885,927
Mar 14, 202484.7585.7282.0183.2783.261,767,772
Mar 13, 202488.0088.0083.7786.0085.991,404,868
Mar 12, 202483.3287.0581.6286.9886.971,494,062
Mar 11, 202481.7484.0880.0081.3081.292,237,438
Mar 08, 202490.0692.1081.9782.9082.892,791,895
Mar 07, 202485.3487.8185.0087.8087.79801,507
Mar 06, 202483.4684.9782.4584.0083.991,738,136
Mar 05, 202480.7381.5279.1481.4981.48626,200
Mar 05, 20240.003772 Dividend
Mar 04, 202479.7783.1079.3680.8780.86649,071
Mar 01, 202475.9078.0075.3278.0077.99567,848
Feb 29, 202475.0075.7874.2475.2875.27497,213
Feb 28, 202473.6174.8073.0873.6373.62508,879
Feb 27, 202475.1875.3173.1474.6574.64595,434
Feb 26, 202475.6176.3574.4475.0074.99807,012
Feb 23, 202476.6578.0073.5774.7874.771,139,687
Feb 22, 202471.6774.4270.4974.3774.361,226,670
Feb 21, 202464.3765.3062.8464.0364.02791,629
Feb 20, 202468.0768.3062.8065.8965.88990,764
Feb 16, 202470.2170.5068.7869.0369.02515,184
Feb 15, 202470.0870.1968.6868.9568.94347,419
Feb 14, 202469.4070.3568.2770.0570.04531,074
Feb 13, 202466.6769.6366.0068.3568.34954,716
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...