Toronto - Delayed Quote
CAD
NVIDIA Corporation (NVDA.TO)
45.58
-1.92
(-4.04%)
At close: October 30 at 3:59:59 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
46.36
46.45
44.70
45.58
45.58
1,058,700
Oct 29, 2026
47.68
47.86
47.17
47.50
47.50
598,300
Oct 28, 2026
48.86
48.88
47.70
47.89
47.89
779,600
Oct 27, 2026
48.48
48.71
47.91
48.46
48.46
773,600
Oct 26, 2026
47.31
48.39
47.31
48.03
48.03
568,700
Oct 23, 2026
46.97
47.56
46.76
46.90
46.90
663,300
Oct 22, 2026
48.31
48.63
47.00
47.24
47.24
1,278,700
Oct 21, 2026
49.08
49.39
48.43
49.34
49.34
616,200
Oct 20, 2026
48.04
48.59
47.33
48.16
48.16
573,600
Oct 19, 2026
48.50
48.85
47.80
48.26
48.26
590,600
Oct 16, 2026
48.25
48.64
47.48
47.66
47.66
620,300
Oct 15, 2026
47.95
48.59
47.38
48.31
48.31
948,100
Oct 14, 2026
50.22
50.29
48.88
49.29
49.29
1,153,700
Oct 13, 2026
50.22
50.85
49.65
50.84
50.84
1,037,800
Oct 9, 2026
52.05
52.05
50.99
51.05
51.05
529,800
Oct 8, 2026
52.30
52.75
51.17
51.34
51.34
821,800
Oct 7, 2026
52.92
53.22
52.63
52.85
52.85
739,300
Oct 6, 2026
53.84
54.17
53.19
53.25
53.25
746,200
Oct 5, 2026
52.50
53.43
52.36
53.20
53.20
683,300
Oct 2, 2026
52.46
52.92
52.01
52.15
52.15
979,300
Oct 1, 2026
51.23
51.70
50.84
51.40
51.40
767,500
Sep 30, 2026
51.08
51.72
50.86
50.90
50.90
766,200
Sep 29, 2026
51.46
51.83
50.55
50.61
50.61
652,700
Sep 28, 2026
51.08
51.96
50.80
51.00
51.00
1,447,400
Sep 25, 2026
50.15
50.50
49.72
50.11
50.11
945,400
Sep 24, 2026
49.50
50.08
49.25
50.03
50.03
721,100
Sep 23, 2026
50.74
50.99
49.91
50.27
50.27
533,100
Sep 22, 2026
50.60
51.23
50.49
51.03
51.03
925,000
Sep 21, 2026
49.68
50.89
49.42
50.65
50.65
941,500
Sep 18, 2026
48.84
49.60
48.55
49.46
49.46
683,800
Sep 17, 2026
48.66
48.99
48.40
48.90
48.90
527,600
Sep 16, 2026
47.73
48.30
47.35
47.66
47.66
915,900
Sep 15, 2026
47.57
47.67
47.10
47.30
47.30
778,300
Sep 14, 2026
47.12
47.43
46.58
47.07
47.07
1,439,000
Sep 11, 2026
49.31
49.49
48.66
48.72
48.72
795,700
Sep 10, 2026
0.056
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
49.23
49.30
48.44
48.70
48.70
1,210,300
Sep 9, 2026
50.20
50.40
49.84
49.92
49.86
784,100
Sep 8, 2026
51.90
52.07
50.15
50.40
50.34
1,271,100
Sep 4, 2026
51.45
52.32
51.18
51.34
51.28
1,115,100
Sep 3, 2026
50.34
51.34
50.15
50.90
50.84
1,592,000
Sep 2, 2026
48.73
50.81
48.72
49.98
49.92
1,358,100
Sep 1, 2026
48.30
49.13
47.99
48.47
48.42
950,100
Aug 31, 2026
48.85
49.32
48.24
49.30
49.24
1,105,200
Aug 28, 2026
50.75
51.11
48.40
48.52
48.47
1,882,400
Aug 27, 2026
49.69
51.40
49.32
50.78
50.72
4,024,400
Aug 26, 2026
47.46
47.68
46.75
46.90
46.85
990,500
Aug 25, 2026
47.13
47.93
46.93
47.59
47.54
754,500
Aug 24, 2026
48.20
48.20
46.36
46.64
46.59
677,700
Aug 21, 2026
48.83
48.85
47.94
47.96
47.91
491,000
Aug 20, 2026
48.76
49.11
48.17
48.45
48.40
373,100
Aug 19, 2026
49.44
49.74
48.43
48.58
48.53
476,600
Aug 18, 2026
49.17
49.50
48.85
49.04
48.98
554,400
Aug 17, 2026
50.40
50.87
50.22
50.28
50.22
556,800
Aug 14, 2026
50.58
50.75
50.13
50.23
50.17
618,900
Aug 13, 2026
50.21
50.74
49.97
50.30
50.24
587,900
Aug 12, 2026
49.26
50.26
49.21
50.13
50.07
770,900
Aug 11, 2026
49.60
49.60
48.33
48.55
48.50
498,200
Aug 10, 2026
49.90
50.00
48.43
48.64
48.59
655,400
Aug 7, 2026
49.47
50.20
49.30
50.00
49.94
769,000
Aug 6, 2026
49.47
49.95
48.55
48.83
48.78
618,000
Aug 5, 2026
48.21
49.63
48.21
48.94
48.89
1,435,600
Aug 4, 2026
46.79
47.60
46.73
47.34
47.29
1,022,300
Jul 31, 2026
44.42
45.13
43.60
44.91
44.86
848,100
Jul 30, 2026
43.17
44.10
42.86
43.65
43.60
641,700
Jul 29, 2026
43.84
44.06
42.51
42.55
42.50
752,000
Jul 28, 2026
43.52
44.41
43.05
44.04
43.99
761,100
Jul 27, 2026
46.57
46.62
43.72
43.93
43.88
1,088,500
Jul 24, 2026
46.38
47.36
45.80
46.29
46.24
532,000
Jul 23, 2026
46.82
47.12
46.06
46.68
46.63
587,100
Jul 22, 2026
46.06
47.94
45.90
47.39
47.34
798,600
Jul 21, 2026
46.35
46.64
45.63
46.38
46.33
559,200
Jul 20, 2026
46.11
46.44
45.25
45.55
45.50
332,100
Jul 17, 2026
45.21
46.18
44.22
45.30
45.25
555,600
Jul 16, 2026
47.05
47.20
46.05
46.38
46.33
516,900
Jul 15, 2026
47.46
47.78
46.10
47.50
47.45
783,200
Jul 14, 2026
46.51
47.51
45.62
47.31
47.25
815,400
Jul 13, 2026
46.75
47.05
45.51
45.55
45.50
636,800
Jul 10, 2026
45.16
47.18
45.13
47.15
47.10
770,300
Jul 9, 2026
45.81
45.81
44.58
45.47
45.42
592,900
Jul 8, 2026
43.76
45.90
43.75
45.68
45.63
909,200
Jul 7, 2026
43.10
44.41
42.81
44.07
44.02
966,900
Jul 6, 2026
43.69
44.22
43.46
43.77
43.72
414,400
Jul 3, 2026
43.92
44.21
43.64
44.14
44.09
67,000
Jul 2, 2026
43.99
44.85
43.10
43.69
43.64
713,800
Jun 30, 2026
44.10
44.94
43.75
44.80
44.75
748,800
Jun 29, 2026
43.48
43.96
42.59
43.69
43.64
531,300
Jun 26, 2026
43.20
43.83
42.84
43.27
43.22
615,600
Jun 25, 2026
44.89
44.97
43.10
43.83
43.78
757,000
Jun 24, 2026
44.92
45.20
44.07
44.60
44.55
630,500
Jun 23, 2026
45.23
45.67
44.85
44.86
44.81
834,100
Jun 22, 2026
47.19
47.99
46.56
46.89
46.84
928,100
Jun 19, 2026
46.99
47.13
46.70
46.95
46.90
129,900
Jun 18, 2026
46.64
47.40
46.33
47.26
47.21
741,700
Jun 17, 2026
46.82
46.92
45.64
46.00
45.95
1,176,000
Jun 16, 2026
47.39
47.39
46.49
46.50
46.45
1,045,800
Jun 15, 2026
46.93
47.73
46.75
47.62
47.57
967,900
Jun 12, 2026
46.00
46.45
45.64
46.05
46.00
893,700
Jun 11, 2026
45.25
46.15
44.79
46.02
45.97
1,368,500
Jun 10, 2026
45.92
46.45
44.86
45.15
45.10
999,200
Jun 9, 2026
47.22
47.40
44.50
46.75
46.70
1,531,100
Jun 8, 2026
47.22
47.25
46.28
46.82
46.77
1,092,700
Jun 5, 2026
48.10
48.16
45.88
46.05
46.00
1,738,200
Jun 4, 2026
0.056
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
48.04
49.73
47.37
49.08
49.02
1,201,700
Jun 3, 2026
49.82
50.05
48.20
48.38
48.27
1,317,900
Jun 2, 2026
51.11
52.10
49.70
50.14
50.03
1,728,700
Jun 1, 2026
48.50
50.48
48.50
50.35
50.24
1,745,800
May 29, 2026
48.25
48.89
47.50
47.55
47.44
1,638,700
May 28, 2026
47.49
48.40
47.49
48.18
48.07
1,162,600
May 27, 2026
48.06
48.07
46.91
47.70
47.59
1,487,100
May 26, 2026
48.94
49.02
47.64
48.27
48.16
1,616,500
May 25, 2026
49.13
49.61
48.88
48.88
48.77
441,500
May 22, 2026
49.68
49.68
48.29
48.38
48.27
1,761,000
May 21, 2026
50.21
51.09
48.99
49.40
49.29
1,919,100
May 20, 2026
50.18
50.79
49.59
50.25
50.14
1,811,600
May 19, 2026
49.48
50.56
49.00
49.64
49.53
1,151,200
May 15, 2026
51.73
52.04
50.49
50.81
50.69
1,607,700
May 14, 2026
51.76
53.19
51.61
53.03
52.91
1,650,900
May 13, 2026
50.60
51.23
49.84
50.84
50.72
1,753,000
May 12, 2026
49.13
50.27
48.31
49.67
49.56
1,706,200
May 11, 2026
48.23
49.95
48.23
49.34
49.23
1,743,700
May 8, 2026
47.89
48.95
47.88
48.50
48.39
1,442,000
May 7, 2026
46.86
48.15
46.45
47.52
47.41
2,054,400
May 6, 2026
45.00
46.84
44.70
46.84
46.73
1,842,600
May 5, 2026
44.80
45.07
44.13
44.28
44.18
801,200
May 4, 2026
44.90
45.35
43.83
44.79
44.69
938,900
May 1, 2026
45.22
45.69
44.40
44.71
44.61
1,648,100
Apr 30, 2026
47.36
47.36
44.71
44.99
44.89
1,909,800
Apr 29, 2026
47.87
47.87
46.66
47.07
46.96
1,244,600
Apr 28, 2026
47.16
48.25
46.76
47.86
47.75
1,075,600
Apr 27, 2026
47.20
48.75
46.63
48.75
48.64
1,522,000
Apr 24, 2026
45.01
47.44
44.96
46.90
46.79
1,941,100
Apr 23, 2026
45.50
45.87
44.33
44.96
44.86
760,000
Apr 22, 2026
45.26
45.55
44.87
45.55
45.45
677,700
Apr 21, 2026
45.43
45.60
44.77
44.95
44.85
670,800
Apr 20, 2026
44.96
45.48
44.52
45.48
45.38
797,600
Apr 17, 2026
44.99
45.39
44.78
45.36
45.26
1,246,300
Apr 16, 2026
44.52
44.97
44.10
44.61
44.51
732,600
Apr 15, 2026
44.26
45.09
44.03
44.77
44.67
1,004,600
Apr 14, 2026
42.94
44.21
42.94
44.17
44.07
1,159,500
Apr 13, 2026
41.93
42.67
41.83
42.58
42.48
686,800
Apr 10, 2026
41.54
42.75
41.53
42.48
42.38
1,336,200
Apr 9, 2026
40.91
41.43
40.70
41.40
41.31
779,000
Apr 8, 2026
41.51
41.73
40.63
41.03
40.94
871,700
Apr 7, 2026
39.63
40.15
39.15
40.15
40.06
700,600
Apr 6, 2026
39.95
40.02
39.60
40.02
39.93
470,100
Apr 2, 2026
38.75
39.98
38.61
39.98
39.89
712,200
Apr 1, 2026
39.74
39.97
39.40
39.65
39.56
803,900
Mar 31, 2026
37.65
39.37
37.65
39.31
39.22
1,019,700
Mar 30, 2026
38.09
38.21
37.05
37.31
37.23
850,700
Mar 27, 2026
38.38
38.53
37.72
37.83
37.74
662,800
Mar 26, 2026
39.78
39.79
38.62
38.68
38.59
885,400
Mar 25, 2026
39.99
40.86
39.83
40.32
40.23
559,100
Mar 24, 2026
39.50
39.75
39.27
39.62
39.53
428,300
Mar 23, 2026
39.99
40.23
39.46
39.64
39.55
771,600
Mar 20, 2026
40.22
40.22
38.78
39.10
39.01
1,220,300
Mar 19, 2026
40.20
40.61
39.68
40.38
40.29
703,000
Mar 18, 2026
41.17
41.38
40.73
40.73
40.64
468,900
Mar 17, 2026
41.72
41.80
41.02
41.09
41.00
605,000
Mar 16, 2026
41.31
42.50
40.94
41.46
41.37
1,176,100
Mar 13, 2026
41.70
41.98
40.64
40.74
40.65
549,800
Mar 12, 2026
41.52
41.71
41.05
41.36
41.27
432,300
Mar 11, 2026
0.002
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
42.00
42.33
41.66
41.99
41.89
527,900
Mar 10, 2026
41.22
42.08
41.10
41.72
41.62
646,400
Mar 9, 2026
39.77
41.27
39.66
41.20
41.10
899,400
Mar 6, 2026
40.56
41.25
39.97
40.24
40.15
715,600
Mar 5, 2026
40.99
41.56
40.21
41.42
41.32
1,085,100
Mar 4, 2026
40.75
41.69
40.70
41.34
41.24
856,800
Mar 3, 2026
40.36
40.88
39.98
40.68
40.59
799,200
Mar 2, 2026
39.37
41.45
39.37
41.29
41.19
1,178,900
Feb 27, 2026
41.01
41.27
39.91
40.08
39.99
1,937,200
Feb 26, 2026
43.97
43.97
41.67
41.84
41.74
2,094,300
Feb 25, 2026
43.87
44.59
43.74
44.30
44.20
966,100
Feb 24, 2026
43.30
43.74
42.36
43.52
43.42
819,000
Feb 23, 2026
43.15
43.79
42.82
43.30
43.20
694,500
Feb 20, 2026
42.22
42.99
42.05
42.85
42.75
873,400
Feb 19, 2026
42.32
42.55
41.99
42.42
42.32
470,800
Feb 18, 2026
42.60
43.02
42.24
42.49
42.39
723,600
Feb 17, 2026
41.15
42.30
40.52
41.89
41.79
758,700
Feb 13, 2026
42.45
42.45
41.08
41.40
41.30
741,500
Feb 12, 2026
43.30
43.71
42.17
42.37
42.27
586,700
Feb 11, 2026
43.27
43.63
42.64
42.97
42.87
883,700
Feb 10, 2026
43.28
43.49
42.54
42.63
42.53
400,100
Feb 9, 2026
41.72
43.77
41.70
42.93
42.83
935,300
Feb 6, 2026
39.95
42.28
39.55
41.91
41.81
1,440,100
Feb 5, 2026
39.56
40.00
38.75
38.94
38.85
684,900
Feb 4, 2026
40.73
40.73
38.93
39.45
39.36
932,800
Feb 3, 2026
42.14
42.14
39.92
40.85
40.75
1,422,000
Feb 2, 2026
42.33
43.08
41.87
42.05
41.95
768,800
Jan 30, 2026
43.36
44.01
42.90
43.25
43.15
833,000
Jan 29, 2026
43.39
43.80
42.15
43.59
43.49
712,600
Jan 28, 2026
43.26
43.55
43.00
43.44
43.34
923,100
Jan 27, 2026
42.46
43.01
42.08
42.72
42.62
926,500
Jan 26, 2026
42.37
42.85
42.13
42.20
42.10
575,900
Jan 23, 2026
42.45
42.92
42.34
42.49
42.39
512,100
Jan 22, 2026
41.77
42.16
41.69
41.90
41.80
476,700
Jan 21, 2026
40.50
42.00
40.45
41.53
41.43
1,080,800
Jan 20, 2026
40.98
41.33
40.31
40.39
40.30
894,000
Jan 19, 2026
41.40
41.52
41.07
41.38
41.28
233,300
Jan 16, 2026
42.76
43.12
42.18
42.21
42.11
807,300
Jan 15, 2026
42.10
42.95
42.10
42.34
42.24
1,103,200
Jan 14, 2026
41.86
41.86
41.01
41.53
41.43
754,200
Jan 13, 2026
41.94
42.64
41.60
42.13
42.03
873,800
Jan 12, 2026
41.61
42.40
41.57
41.94
41.84
580,900
Jan 9, 2026
42.06
42.25
41.67
41.93
41.83
456,700
Jan 8, 2026
42.91
42.91
41.67
41.98
41.88
959,200
Jan 7, 2026
42.78
43.37
42.33
42.86
42.76
887,800
Jan 6, 2026
43.20
43.56
42.38
42.48
42.38
1,070,800
Jan 5, 2026
43.45
43.90
42.25
42.69
42.59
763,900
Jan 2, 2026
43.10
43.74
42.71
42.86
42.76
677,400
Dec 31, 2025
42.90
43.20
42.32
42.32
42.22
564,200
Dec 30, 2025
42.68
42.85
42.41
42.53
42.43
389,300
Dec 29, 2025
42.70
42.80
42.20
42.69
42.59
598,000
Dec 24, 2025
42.66
42.82
42.39
42.76
42.66
247,200
Dec 23, 2025
41.56
42.96
41.52
42.92
42.82
910,800
Dec 22, 2025
41.74
41.78
41.42
41.71
41.61
551,000
Dec 19, 2025
40.13
41.08
40.12
41.05
40.95
804,300
Dec 18, 2025
39.59
39.99
39.04
39.55
39.46
552,100
Dec 17, 2025
40.03
40.03
38.72
38.86
38.77
1,138,600
Dec 16, 2025
40.02
40.48
39.78
40.40
40.31
457,300
Dec 15, 2025
40.35
40.53
39.80
40.07
39.98
620,300
Dec 12, 2025
41.15
41.55
39.71
39.85
39.76
1,056,300
Dec 11, 2025
40.97
41.20
40.17
41.14
41.04
794,200
Dec 10, 2025
42.00
42.11
41.37
41.79
41.69
611,400
Dec 9, 2025
42.20
42.20
41.72
42.04
41.94
485,300
Dec 8, 2025
41.56
42.69
41.46
42.17
42.07
1,134,400
Dec 5, 2025
41.75
41.95
41.14
41.48
41.38
671,000
Dec 4, 2025
0.002
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
41.34
41.91
40.94
41.70
41.60
939,200
Dec 3, 2025
41.22
41.48
40.75
40.89
40.79
723,200
Dec 2, 2025
41.29
42.19
40.94
41.31
41.21
1,126,100
Dec 1, 2025
39.84
40.98
39.53
40.92
40.82
891,300
Nov 28, 2025
40.75
40.77
40.19
40.24
40.14
639,700
Nov 27, 2025
41.00
41.10
40.78
40.98
40.88
78,700
Nov 26, 2025
41.25
41.55
40.57
41.00
40.90
927,000
Nov 25, 2025
39.87
40.54
38.60
40.48
40.38
1,977,400
Nov 24, 2025
40.92
41.74
40.20
41.63
41.53
1,498,600
Nov 21, 2025
41.29
42.02
39.40
40.80
40.70
2,099,700
Nov 20, 2025
44.80
44.80
40.97
41.35
41.25
2,670,500
Nov 19, 2025
42.11
42.78
41.66
42.51
42.41
1,222,500
Nov 18, 2025
41.85
42.04
40.94
41.36
41.26
1,383,800
Nov 17, 2025
42.43
43.05
42.00
42.53
42.43
797,100
Nov 14, 2025
41.51
43.48
41.16
43.31
43.21
878,600
Nov 13, 2025
43.51
43.55
41.91
42.58
42.48
1,211,000
Nov 12, 2025
44.61
44.62
43.56
44.10
44.00
1,318,100
Nov 11, 2025
44.50
44.51
43.60
44.09
43.99
1,205,800
Nov 10, 2025
44.51
45.53
44.17
45.34
45.23
1,282,000
Nov 7, 2025
42.18
42.91
40.82
42.91
42.81
1,244,600
Nov 6, 2025
44.82
45.03
42.51
42.90
42.80
1,680,200
Nov 5, 2025
45.29
46.26
44.48
44.59
44.48
965,900
Nov 4, 2025
46.30
46.50
45.16
45.32
45.21
942,400
Nov 3, 2025
47.30
48.17
47.09
47.21
47.10
1,133,900
Oct 31, 2025
46.95
47.41
46.12
46.21
46.10
889,100
Oct 30, 2025
46.76
47.00
45.97
46.32
46.21
999,200
