Cboe CA - Delayed Quote
CAD
Nestlé S.A. (NEST.NE)
11.77
+0.23
(+1.99%)
At close: October 30 at 3:50:23 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.77
11.77
11.77
11.77
11.77
332
Oct 29, 2026
11.60
11.60
11.60
11.60
11.60
-
Oct 28, 2026
11.60
11.60
11.60
11.60
11.60
-
Oct 27, 2026
11.60
11.60
11.60
11.60
11.60
-
Oct 26, 2026
11.49
11.49
11.49
11.60
11.60
500
Oct 23, 2026
11.69
11.69
11.69
11.63
11.63
871
Oct 22, 2026
11.70
11.89
11.70
11.91
11.91
5,406
Oct 21, 2026
11.57
11.57
11.57
11.56
11.56
815
Oct 20, 2026
11.52
11.56
11.52
11.56
11.56
2,138
Oct 19, 2026
11.42
11.45
11.42
11.45
11.45
522
Oct 16, 2026
11.45
11.45
11.42
11.43
11.43
1,203
Oct 15, 2026
11.25
11.25
11.23
11.23
11.23
590
Oct 14, 2026
10.87
10.87
10.86
10.96
10.96
251
Oct 13, 2026
10.49
10.49
10.49
10.49
10.49
-
Oct 9, 2026
10.49
10.49
10.49
10.49
10.49
-
Oct 8, 2026
10.65
10.65
10.62
10.49
10.49
870
Oct 7, 2026
10.43
10.43
10.43
10.43
10.43
-
Oct 6, 2026
10.44
10.46
10.44
10.43
10.43
282
Oct 5, 2026
10.40
10.40
10.40
10.39
10.39
828
Oct 2, 2026
10.55
10.55
10.55
10.55
10.55
-
Oct 1, 2026
10.55
10.55
10.55
10.55
10.55
-
Sep 30, 2026
10.60
10.60
10.60
10.55
10.55
275
Sep 29, 2026
10.61
10.65
10.61
10.65
10.65
1,233
Sep 28, 2026
10.81
10.81
10.81
10.81
10.81
-
Sep 25, 2026
10.81
10.81
10.81
10.81
10.81
-
Sep 24, 2026
10.81
10.81
10.81
10.81
10.81
250
Sep 23, 2026
10.69
10.69
10.68
10.74
10.74
298
Sep 22, 2026
10.72
10.72
10.72
10.72
10.72
-
Sep 21, 2026
10.71
10.71
10.71
10.72
10.72
137
Sep 18, 2026
10.64
10.64
10.63
10.61
10.61
367
Sep 17, 2026
10.96
10.96
10.91
10.87
10.87
546
Sep 16, 2026
10.79
10.79
10.79
10.79
10.79
104
Sep 15, 2026
10.81
10.81
10.78
10.81
10.81
482
Sep 14, 2026
10.97
10.97
10.97
10.97
10.97
201
Sep 11, 2026
10.83
10.83
10.82
10.81
10.81
820
Sep 10, 2026
10.83
10.83
10.83
10.83
10.83
-
Sep 9, 2026
10.93
10.93
10.83
10.83
10.83
2,105
Sep 8, 2026
11.15
11.22
11.14
11.12
11.12
925
Sep 4, 2026
10.79
10.79
10.79
10.79
10.79
-
Sep 3, 2026
10.78
10.78
10.78
10.79
10.79
1,520
Sep 2, 2026
10.82
10.83
10.82
10.90
10.90
521
Sep 1, 2026
10.88
10.91
10.88
10.89
10.89
341
Aug 31, 2026
10.93
10.93
10.90
10.90
10.90
1,006
Aug 28, 2026
11.10
11.10
11.10
11.10
11.10
-
Aug 27, 2026
10.87
10.90
10.82
11.10
11.10
1,752
Aug 26, 2026
11.07
11.07
11.07
11.07
11.07
-
Aug 25, 2026
11.08
11.11
11.07
11.07
11.07
1,564
Aug 24, 2026
11.04
11.17
11.04
11.17
11.17
1,023
Aug 21, 2026
11.06
11.07
11.06
11.08
11.08
1,151
Aug 20, 2026
11.02
11.02
11.02
11.02
11.02
-
Aug 19, 2026
11.02
11.02
11.02
11.02
11.02
1,205
Aug 18, 2026
10.90
10.99
10.90
10.99
10.99
1,981
Aug 17, 2026
10.97
10.97
10.86
10.87
10.87
3,665
Aug 14, 2026
11.26
11.26
11.26
11.26
11.26
-
Aug 13, 2026
11.24
11.24
11.22
11.26
11.26
305
Aug 12, 2026
10.97
11.01
10.97
11.00
11.00
855
Aug 11, 2026
11.28
11.28
11.28
11.28
11.28
-
Aug 10, 2026
11.14
11.15
11.14
11.28
11.28
2,444
Aug 7, 2026
11.28
11.28
11.28
11.28
11.28
652
Aug 6, 2026
11.29
11.29
11.23
11.23
11.23
205
Aug 5, 2026
11.42
11.42
11.42
11.42
11.42
-
Aug 4, 2026
11.42
11.42
11.42
11.42
11.42
-
Jul 31, 2026
11.42
11.42
11.42
11.42
11.42
-
Jul 30, 2026
11.42
11.42
11.42
11.42
11.42
104
Jul 29, 2026
11.47
11.47
11.47
11.46
11.46
104
Jul 28, 2026
11.37
11.40
11.35
11.40
11.40
1,565
Jul 27, 2026
11.18
11.18
11.18
11.18
11.18
-
Jul 24, 2026
11.18
11.18
11.18
11.18
11.18
306
Jul 23, 2026
10.99
10.99
10.95
10.95
10.95
1,534
Jul 22, 2026
12.04
12.04
11.86
11.68
11.68
1,750
Jul 21, 2026
11.68
11.68
11.68
11.68
11.68
405
Jul 20, 2026
11.71
11.71
11.71
11.83
11.83
358
Jul 17, 2026
11.77
11.77
11.77
11.77
11.77
404
Jul 16, 2026
11.57
11.57
11.57
11.57
11.57
-
Jul 15, 2026
11.61
11.61
11.61
11.57
11.57
1,126
Jul 14, 2026
11.57
11.57
11.57
11.57
11.57
468
Jul 13, 2026
11.56
11.66
11.56
11.66
11.66
1,399
Jul 10, 2026
11.52
11.52
11.52
11.52
11.52
-
Jul 9, 2026
11.41
11.41
11.41
11.52
11.52
375
Jul 8, 2026
11.60
11.60
11.60
11.58
11.58
216
Jul 7, 2026
11.74
11.74
11.74
11.74
11.74
126
Jul 6, 2026
11.74
11.74
11.74
11.74
11.74
-
Jul 3, 2026
11.74
11.74
11.74
11.74
11.74
-
Jul 2, 2026
11.62
11.74
11.62
11.74
11.74
1,270
Jun 30, 2026
11.48
11.48
11.48
11.50
11.50
100
Jun 29, 2026
11.57
11.67
11.57
11.66
11.66
1,349
Jun 26, 2026
11.56
11.56
11.56
11.56
11.56
-
Jun 25, 2026
11.45
11.56
11.45
11.56
11.56
624
Jun 24, 2026
11.32
11.45
11.32
11.46
11.46
2,760
Jun 23, 2026
11.11
11.13
11.11
11.15
11.15
1,538
Jun 22, 2026
10.93
10.99
10.93
10.94
10.94
1,721
Jun 19, 2026
10.93
10.93
10.93
10.93
10.93
-
Jun 18, 2026
10.82
10.93
10.82
10.93
10.93
479
Jun 17, 2026
11.06
11.06
11.06
11.06
11.06
-
Jun 16, 2026
11.06
11.06
11.06
11.06
11.06
-
Jun 15, 2026
11.06
11.06
11.06
11.06
11.06
-
Jun 12, 2026
11.06
11.06
11.06
11.06
11.06
-
Jun 11, 2026
11.02
11.06
11.02
11.06
11.06
2,190
Jun 10, 2026
10.98
10.98
10.95
10.99
10.99
800
Jun 9, 2026
10.59
10.59
10.59
10.59
10.59
-
Jun 8, 2026
10.59
10.59
10.59
10.59
10.59
-
Jun 5, 2026
10.59
10.59
10.59
10.59
10.59
-
Jun 4, 2026
10.66
10.66
10.60
10.59
10.59
243
Jun 3, 2026
10.68
10.68
10.66
10.66
10.66
509
Jun 2, 2026
10.73
10.73
10.73
10.73
10.73
-
Jun 1, 2026
10.77
10.77
10.77
10.73
10.73
1,113
May 29, 2026
11.04
11.04
11.00
10.97
10.97
459
May 28, 2026
11.03
11.03
11.03
11.15
11.15
112
May 27, 2026
11.15
11.15
11.13
11.15
11.15
409
May 26, 2026
11.06
11.07
11.05
10.99
10.99
510
May 25, 2026
11.11
11.11
11.11
11.01
11.01
252
May 22, 2026
10.87
10.93
10.87
10.93
10.93
203
May 21, 2026
10.83
10.83
10.83
10.83
10.83
-
May 20, 2026
10.85
10.85
10.80
10.83
10.83
4,008
May 19, 2026
11.00
11.03
10.98
11.02
11.02
4,151
May 15, 2026
10.78
10.81
10.76
10.81
10.81
3,249
May 14, 2026
10.61
10.61
10.61
10.61
10.61
-
May 13, 2026
10.58
10.58
10.55
10.61
10.61
757
May 12, 2026
10.67
10.67
10.67
10.70
10.70
200
May 11, 2026
10.58
10.58
10.55
10.55
10.55
1,469
May 8, 2026
10.74
10.75
10.74
10.75
10.75
607
May 7, 2026
10.76
10.76
10.76
10.71
10.71
2,512
May 6, 2026
10.85
10.87
10.80
10.90
10.90
3,677
May 5, 2026
11.07
11.07
11.07
11.07
11.07
-
May 4, 2026
11.07
11.07
11.07
11.07
11.07
-
May 1, 2026
11.00
11.00
11.00
11.07
11.07
125
Apr 30, 2026
11.07
11.07
11.07
11.07
11.07
-
Apr 29, 2026
10.94
10.94
10.92
11.07
11.07
1,940
Apr 28, 2026
11.17
11.17
11.07
11.07
11.07
1,655
Apr 27, 2026
11.16
11.17
11.16
11.10
11.10
308
Apr 24, 2026
11.22
11.23
11.20
11.23
11.23
1,816
Apr 23, 2026
10.99
11.04
10.99
10.99
10.99
1,565
Apr 22, 2026
10.43
10.58
10.43
10.51
10.51
2,619
Apr 21, 2026
0.424075
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
10.52
10.52
10.43
10.44
10.44
10,324
Apr 20, 2026
11.01
11.01
10.82
10.84
10.42
2,013
Apr 17, 2026
10.80
10.80
10.79
10.81
10.39
517
Apr 16, 2026
10.83
10.84
10.80
10.81
10.39
1,810
Apr 15, 2026
10.95
10.95
10.79
10.81
10.39
3,142
Apr 14, 2026
10.77
10.77
10.77
10.77
10.35
-
Apr 13, 2026
10.77
10.77
10.74
10.77
10.35
2,837
Apr 10, 2026
10.91
10.91
10.89
10.89
10.46
905
Apr 9, 2026
10.81
10.89
10.79
10.88
10.45
1,093
Apr 8, 2026
10.83
10.91
10.81
10.90
10.47
1,434
Apr 7, 2026
10.86
10.86
10.86
10.86
10.44
-
Apr 6, 2026
10.85
10.85
10.85
10.86
10.44
142
Apr 2, 2026
10.78
10.78
10.78
10.78
10.36
287
Apr 1, 2026
10.69
10.78
10.69
10.78
10.36
1,627
Mar 31, 2026
10.75
10.90
10.75
10.90
10.47
200
Mar 30, 2026
10.81
10.81
10.78
10.75
10.33
1,300
Mar 27, 2026
10.50
10.54
10.45
10.54
10.13
1,432
Mar 26, 2026
10.53
10.53
10.49
10.49
10.08
1,210
Mar 25, 2026
10.59
10.59
10.58
10.58
10.17
691
Mar 24, 2026
10.44
10.44
10.44
10.44
10.03
-
Mar 23, 2026
10.42
10.43
10.40
10.44
10.03
4,934
Mar 20, 2026
10.37
10.37
10.37
10.37
9.96
428
Mar 19, 2026
10.64
10.64
10.61
10.52
10.11
704
Mar 18, 2026
10.80
10.80
10.66
10.69
10.27
576
Mar 17, 2026
11.13
11.13
11.12
11.08
10.65
237
Mar 16, 2026
11.12
11.12
11.12
11.13
10.69
141
Mar 13, 2026
11.00
11.00
11.00
11.00
10.57
-
Mar 12, 2026
11.01
11.02
11.01
11.00
10.57
640
Mar 11, 2026
10.91
10.98
10.91
10.97
10.54
650
Mar 10, 2026
10.80
10.91
10.80
10.92
10.49
1,303
Mar 9, 2026
11.16
11.16
11.16
11.16
10.72
-
Mar 6, 2026
11.16
11.16
11.11
11.16
10.72
1,264
Mar 5, 2026
11.16
11.16
11.16
11.16
10.72
-
Mar 4, 2026
11.25
11.25
11.16
11.16
10.72
450
Mar 3, 2026
11.19
11.30
11.15
11.25
10.81
1,939
Mar 2, 2026
11.56
11.56
11.56
11.56
11.11
-
Feb 27, 2026
11.45
11.50
11.45
11.56
11.11
637
Feb 26, 2026
11.40
11.42
11.40
11.41
10.96
3,002
Feb 25, 2026
11.40
11.41
11.37
11.38
10.93
1,618
Feb 24, 2026
11.46
11.49
11.46
11.40
10.95
1,072
Feb 23, 2026
11.20
11.20
11.17
11.20
10.76
573
Feb 20, 2026
11.07
11.07
11.07
11.11
10.68
164
Feb 19, 2026
11.15
11.25
11.15
11.17
10.73
1,423
Feb 18, 2026
10.84
10.87
10.84
10.83
10.41
1,334
Feb 17, 2026
10.91
10.92
10.90
10.92
10.49
649
Feb 13, 2026
10.99
11.00
10.97
11.00
10.57
862
Feb 12, 2026
10.83
10.83
10.81
10.84
10.42
511
Feb 11, 2026
10.73
10.73
10.70
10.72
10.30
946
Feb 10, 2026
10.84
10.84
10.81
10.84
10.42
1,308
Feb 9, 2026
10.76
10.76
10.75
10.79
10.37
488
Feb 6, 2026
10.85
10.85
10.84
10.84
10.42
1,301
Feb 5, 2026
10.64
10.76
10.64
10.76
10.34
2,446
Feb 4, 2026
10.67
10.72
10.67
10.74
10.32
2,802
Feb 3, 2026
10.41
10.45
10.41
10.44
10.03
665
Feb 2, 2026
10.35
10.38
10.34
10.37
9.96
2,340
Jan 30, 2026
10.12
10.15
10.08
10.14
9.74
3,468
Jan 29, 2026
9.94
9.94
9.94
9.94
9.55
-
Jan 28, 2026
9.96
9.96
9.96
9.94
9.55
656
Jan 27, 2026
9.91
9.91
9.91
9.91
9.52
-
Jan 26, 2026
9.93
9.93
9.88
9.91
9.52
3,118
Jan 23, 2026
9.95
9.97
9.93
9.91
9.52
1,980
Jan 22, 2026
10.05
10.10
10.04
10.04
9.65
3,450
Jan 21, 2026
10.13
10.13
10.04
10.04
9.65
1,806
Jan 20, 2026
10.07
10.12
10.07
10.12
9.72
1,140
Jan 19, 2026
10.32
10.32
10.28
10.32
9.92
712
Jan 16, 2026
10.51
10.51
10.51
10.51
10.10
-
Jan 15, 2026
10.56
10.56
10.51
10.51
10.10
1,832
Jan 14, 2026
10.32
10.32
10.32
10.52
10.11
250
Jan 13, 2026
10.25
10.31
10.25
10.29
9.89
1,214
Jan 12, 2026
10.35
10.35
10.27
10.30
9.90
8,252
Jan 9, 2026
10.21
10.36
10.21
10.32
9.92
1,918
Jan 8, 2026
10.20
10.23
10.20
10.23
9.83
306
Jan 7, 2026
10.21
10.21
10.21
10.21
9.81
930
Jan 6, 2026
10.45
10.45
10.45
10.45
10.04
860
Jan 5, 2026
10.51
10.51
10.51
10.51
10.10
1,010
Jan 2, 2026
10.70
10.74
10.70
10.76
10.34
2,300
Dec 31, 2025
10.76
10.76
10.76
10.76
10.34
-
Dec 30, 2025
10.76
10.76
10.75
10.76
10.34
301
Dec 29, 2025
10.65
10.65
10.65
10.65
10.23
719
Dec 24, 2025
10.67
10.67
10.67
10.67
10.25
247
Dec 23, 2025
10.71
10.71
10.71
10.71
10.29
-
Dec 22, 2025
10.68
10.71
10.68
10.71
10.29
2,837
Dec 19, 2025
10.78
10.82
10.78
10.82
10.40
279
Dec 18, 2025
10.94
10.94
10.91
10.92
10.49
826
Dec 17, 2025
10.85
10.85
10.84
10.84
10.42
202
Dec 16, 2025
10.72
10.72
10.71
10.71
10.29
200
Dec 15, 2025
10.78
10.81
10.78
10.79
10.37
401
Dec 12, 2025
10.69
10.69
10.67
10.69
10.27
401
Dec 11, 2025
10.69
10.70
10.68
10.68
10.26
793
Dec 10, 2025
10.66
10.66
10.62
10.61
10.19
671
Dec 9, 2025
10.69
10.69
10.63
10.61
10.19
1,169
Dec 8, 2025
10.74
10.74
10.74
10.74
10.32
-
Dec 5, 2025
10.74
10.74
10.74
10.74
10.32
-
Dec 4, 2025
10.74
10.74
10.74
10.74
10.32
-
Dec 3, 2025
10.78
10.80
10.73
10.74
10.32
3,419
Dec 2, 2025
10.85
10.85
10.72
10.73
10.31
1,627
Dec 1, 2025
10.91
10.96
10.91
10.93
10.50
810
Nov 28, 2025
10.97
10.97
10.97
10.97
10.54
-
Nov 27, 2025
10.91
10.96
10.86
10.97
10.54
1,201
Nov 26, 2025
10.88
10.90
10.85
10.90
10.47
1,283
Nov 25, 2025
10.86
10.95
10.86
10.89
10.46
1,919
Nov 24, 2025
11.12
11.12
11.03
11.03
10.60
600
Nov 21, 2025
11.02
11.10
11.02
11.03
10.60
1,711
Nov 20, 2025
10.84
10.84
10.84
10.84
10.42
1,136
Nov 19, 2025
10.87
10.87
10.86
10.86
10.44
202
Nov 18, 2025
10.83
10.88
10.80
10.82
10.40
1,335
Nov 17, 2025
10.89
10.89
10.78
10.78
10.36
1,671
Nov 14, 2025
10.99
11.00
10.99
11.00
10.57
1,103
Nov 13, 2025
11.05
11.05
11.02
11.01
10.58
441
Nov 12, 2025
10.92
10.92
10.92
10.92
10.49
453
Nov 11, 2025
11.12
11.15
11.12
11.15
10.71
690
Nov 10, 2025
10.82
10.88
10.82
10.86
10.44
2,123
Nov 7, 2025
10.85
10.85
10.80
10.80
10.38
1,007
Nov 6, 2025
10.80
10.80
10.80
10.80
10.38
129
Nov 5, 2025
10.78
10.78
10.78
10.78
10.36
-
Nov 4, 2025
10.70
10.78
10.70
10.78
10.36
10,050
Nov 3, 2025
10.63
10.63
10.61
10.65
10.23
369
Oct 31, 2025
10.38
10.45
10.38
10.45
10.04
1,867
Oct 30, 2025
10.59
10.59
10.55
10.55
10.14
1,300
