NVIDIA Corporation (NEO:ZNVD)
Canada
· Delayed Price · Currency is CAD 11.37
-0.14 (-1.22%)
At close: Apr 28, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.00 | 11.41 | 11.00 | 11.37 | 11.37 | -1.22% | 2,131 |
| Apr 27, 2026 | 11.19 | 11.51 | 11.19 | 11.51 | 11.51 | 3.51% | 1,296 |
| Apr 24, 2026 | 10.67 | 11.12 | 10.67 | 11.12 | 11.12 | 4.91% | 2,438 |
| Apr 23, 2026 | 10.78 | 10.78 | 10.60 | 10.60 | 10.60 | -1.67% | 4,642 |
| Apr 22, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.13% | 720 |
| Apr 21, 2026 | 10.70 | 10.70 | 10.66 | 10.66 | 10.66 | -0.74% | 285 |
| Apr 20, 2026 | 10.68 | 10.74 | 10.65 | 10.74 | 10.74 | 0.66% | 3,456 |
| Apr 17, 2026 | 10.68 | 10.73 | 10.67 | 10.67 | 10.67 | 0.95% | 1,656 |
| Apr 16, 2026 | 10.55 | 10.60 | 10.55 | 10.57 | 10.57 | 0.57% | 3,673 |
| Apr 15, 2026 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | 1.06% | 1,653 |
| Apr 14, 2026 | 10.37 | 10.40 | 10.37 | 10.40 | 10.40 | 3.48% | 743 |
| Apr 13, 2026 | 9.92 | 10.09 | 9.92 | 10.05 | 10.05 | -0.10% | 1,813 |
| Apr 10, 2026 | 9.85 | 10.11 | 9.85 | 10.06 | 10.06 | 2.86% | 1,674 |
| Apr 9, 2026 | 9.74 | 9.81 | 9.74 | 9.78 | 9.78 | 0.82% | 2,131 |
| Apr 8, 2026 | 9.68 | 9.70 | 9.68 | 9.70 | 9.70 | 2.65% | 395 |
| Apr 7, 2026 | 9.40 | 9.45 | 9.36 | 9.45 | 9.45 | 0.43% | 2,142 |
| Apr 6, 2026 | 9.47 | 9.47 | 9.41 | 9.41 | 9.41 | -0.32% | 778 |
| Apr 2, 2026 | 9.20 | 9.44 | 9.20 | 9.44 | 9.44 | 0.43% | 1,332 |
| Apr 1, 2026 | 9.39 | 9.41 | 9.33 | 9.40 | 9.40 | 2.73% | 4,756 |
| Mar 31, 2026 | 9.13 | 9.15 | 9.13 | 9.15 | 9.15 | 3.51% | 487 |
| Mar 30, 2026 | 9.03 | 9.03 | 8.84 | 8.84 | 8.84 | -1.23% | 2,925 |
| Mar 27, 2026 | 9.11 | 9.11 | 8.95 | 8.95 | 8.95 | -2.72% | 4,346 |
| Mar 26, 2026 | 9.43 | 9.43 | 9.20 | 9.20 | 9.20 | -3.77% | 482 |
| Mar 25, 2026 | 9.61 | 9.61 | 9.56 | 9.56 | 9.56 | 2.03% | 326 |
| Mar 24, 2026 | 9.36 | 9.38 | 9.36 | 9.37 | 9.37 | 0.32% | 1,200 |
| Mar 20, 2026 | 9.55 | 9.55 | 9.34 | 9.34 | 9.34 | -0.95% | 882 |
| Mar 19, 2026 | 9.50 | 9.50 | 9.43 | 9.43 | 9.43 | -3.08% | 1,030 |
| Mar 17, 2026 | 9.91 | 9.91 | 9.73 | 9.73 | 9.73 | -1.52% | 2,013 |
| Mar 16, 2026 | 9.80 | 9.88 | 9.80 | 9.88 | 9.88 | -0.20% | 660 |
| Mar 11, 2026 | 9.96 | 9.96 | 9.90 | 9.90 | 9.90 | 1.54% | 5,442 |
| Mar 10, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.10% | 196 |
| Mar 9, 2026 | 9.47 | 9.74 | 9.47 | 9.74 | 9.74 | 0.83% | 453 |
| Mar 6, 2026 | 9.73 | 9.73 | 9.66 | 9.66 | 9.66 | -0.51% | 1,808 |
| Mar 5, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.62% | 317 |
| Mar 4, 2026 | 9.68 | 9.87 | 9.68 | 9.87 | 9.87 | 0.92% | 2,864 |
| Mar 2, 2026 | 9.38 | 9.80 | 9.38 | 9.78 | 9.78 | 1.77% | 1,175 |
| Feb 27, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -3.61% | 465 |
| Feb 26, 2026 | 10.41 | 10.41 | 9.89 | 9.97 | 9.97 | -4.78% | 6,611 |
| Feb 25, 2026 | 10.42 | 10.53 | 10.40 | 10.47 | 10.47 | 1.36% | 3,847 |
| Feb 24, 2026 | 10.26 | 10.33 | 10.19 | 10.33 | 10.33 | 0.78% | 680 |
| Feb 23, 2026 | 10.26 | 10.26 | 10.19 | 10.25 | 10.25 | 1.08% | 1,167 |
| Feb 20, 2026 | 10.16 | 10.19 | 10.14 | 10.14 | 10.14 | 1.50% | 3,826 |
| Feb 19, 2026 | 10.02 | 10.02 | 9.97 | 9.99 | 9.99 | -1.28% | 784 |
| Feb 18, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.71% | 203 |
| Feb 17, 2026 | 9.64 | 9.95 | 9.63 | 9.95 | 9.95 | -2.83% | 1,044 |
| Feb 12, 2026 | 10.32 | 10.32 | 10.24 | 10.24 | 10.24 | -0.39% | 301 |
| Feb 11, 2026 | 10.24 | 10.28 | 10.24 | 10.28 | 10.28 | 1.28% | 908 |
| Feb 10, 2026 | 10.24 | 10.28 | 10.15 | 10.15 | 10.15 | -1.26% | 942 |
| Feb 9, 2026 | 10.11 | 10.28 | 10.11 | 10.28 | 10.28 | 3.21% | 1,889 |
| Feb 6, 2026 | 9.85 | 9.96 | 9.83 | 9.96 | 9.96 | 7.91% | 2,990 |
| Feb 5, 2026 | 9.30 | 9.37 | 9.20 | 9.23 | 9.23 | -0.75% | 1,927 |
| Feb 4, 2026 | 9.61 | 9.61 | 9.30 | 9.30 | 9.30 | -3.43% | 1,630 |
| Feb 3, 2026 | 9.97 | 9.97 | 9.63 | 9.63 | 9.63 | -5.22% | 1,061 |
| Feb 2, 2026 | 10.18 | 10.18 | 10.16 | 10.16 | 10.16 | -1.17% | 5,393 |
| Jan 29, 2026 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | - | 388 |
| Jan 28, 2026 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | 0.88% | 1,157 |
| Jan 27, 2026 | 10.21 | 10.21 | 10.19 | 10.19 | 10.19 | 1.49% | 17,123 |
| Jan 26, 2026 | 10.05 | 10.05 | 10.00 | 10.04 | 10.04 | -0.40% | 903 |
| Jan 23, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 3.70% | 708 |
| Jan 21, 2026 | 9.65 | 9.72 | 9.65 | 9.72 | 9.72 | 0.73% | 1,095 |
| Jan 20, 2026 | 9.67 | 9.73 | 9.63 | 9.65 | 9.65 | -1.63% | 9,584 |
| Jan 19, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -2.78% | 205 |
| Jan 16, 2026 | 10.15 | 10.17 | 10.09 | 10.09 | 10.09 | 0.40% | 1,620 |
| Jan 15, 2026 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | 1.31% | 1,529 |
| Jan 13, 2026 | 10.06 | 10.06 | 9.92 | 9.92 | 9.92 | -0.40% | 718 |
| Jan 12, 2026 | 9.82 | 9.96 | 9.82 | 9.96 | 9.96 | 0.10% | 3,006 |
| Jan 9, 2026 | 9.92 | 9.95 | 9.92 | 9.95 | 9.95 | - | 1,802 |
| Jan 8, 2026 | 10.19 | 10.19 | 9.90 | 9.95 | 9.95 | -1.97% | 6,001 |
| Jan 7, 2026 | 10.22 | 10.23 | 10.15 | 10.15 | 10.15 | 0.69% | 1,804 |
| Jan 6, 2026 | 10.23 | 10.23 | 10.08 | 10.08 | 10.08 | -0.20% | 1,350 |
| Jan 5, 2026 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | -1.17% | 1,512 |
| Jan 2, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.79% | 200 |
| Dec 31, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 1.00% | 605 |
| Dec 29, 2025 | 10.08 | 10.08 | 10.04 | 10.04 | 10.04 | -0.79% | 4,873 |
| Dec 24, 2025 | 10.09 | 10.12 | 10.09 | 10.12 | 10.12 | 0.40% | 1,484 |
| Dec 23, 2025 | 10.05 | 10.08 | 10.05 | 10.08 | 10.08 | 2.34% | 2,216 |
| Dec 22, 2025 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | 1.76% | 608 |
| Dec 19, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 4.09% | 630 |
| Dec 17, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.72% | 1,001 |
| Dec 15, 2025 | 9.55 | 9.56 | 9.54 | 9.56 | 9.56 | 0.63% | 1,533 |
| Dec 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | 1,480 |
| Dec 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.74% | 430 |
| Dec 10, 2025 | 9.94 | 9.94 | 9.81 | 9.87 | 9.87 | -0.60% | 3,049 |
| Dec 9, 2025 | 9.99 | 9.99 | 9.93 | 9.93 | 9.93 | -0.60% | 1,988 |
| Dec 8, 2025 | 9.83 | 9.99 | 9.83 | 9.99 | 9.99 | 2.04% | 1,385 |
| Dec 4, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.72% | 272 |
| Dec 3, 2025 | 9.79 | 9.79 | 9.72 | 9.72 | 9.72 | - | 400 |
| Dec 2, 2025 | 9.77 | 9.89 | 9.72 | 9.72 | 9.72 | 2.32% | 3,367 |
| Dec 1, 2025 | 9.31 | 9.50 | 9.31 | 9.50 | 9.50 | -1.55% | 1,700 |
| Nov 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | 233 |
| Nov 27, 2025 | 9.60 | 9.81 | 9.60 | 9.60 | 9.60 | -2.14% | 4,371 |
| Nov 26, 2025 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | 6.05% | 241 |
| Nov 25, 2025 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | -5.32% | 365 |
| Nov 24, 2025 | 9.60 | 9.77 | 9.60 | 9.77 | 9.77 | -0.81% | 295 |
| Nov 21, 2025 | 9.58 | 9.87 | 9.50 | 9.85 | 9.85 | 0.10% | 4,086 |
| Nov 20, 2025 | 10.56 | 10.56 | 9.84 | 9.84 | 9.84 | -2.38% | 18,856 |
| Nov 19, 2025 | 9.96 | 10.08 | 9.96 | 10.08 | 10.08 | 2.23% | 312 |
| Nov 18, 2025 | 9.90 | 9.90 | 9.80 | 9.86 | 9.86 | -2.18% | 594 |
| Nov 17, 2025 | 10.05 | 10.10 | 10.04 | 10.08 | 10.08 | -2.14% | 1,606 |
| Nov 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.48% | 186 |