NIKE, Inc. (TSX:NKE)
Canada
· Delayed Price · Currency is CAD 8.13
-0.05 (-0.61%)
At close: Apr 28, 2026
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.20 | 8.25 | 8.09 | 8.13 | 8.13 | -0.61% | 101,593 |
| Apr 27, 2026 | 8.08 | 8.21 | 8.07 | 8.18 | 8.18 | 1.24% | 160,824 |
| Apr 24, 2026 | 8.11 | 8.20 | 8.06 | 8.08 | 8.08 | -0.25% | 115,456 |
| Apr 23, 2026 | 8.28 | 8.28 | 8.01 | 8.10 | 8.10 | -2.41% | 200,812 |
| Apr 22, 2026 | 8.40 | 8.48 | 8.22 | 8.30 | 8.30 | -1.19% | 121,079 |
| Apr 21, 2026 | 8.45 | 8.48 | 8.31 | 8.40 | 8.40 | - | 187,642 |
| Apr 20, 2026 | 8.34 | 8.40 | 8.23 | 8.40 | 8.40 | 0.84% | 136,553 |
| Apr 17, 2026 | 8.40 | 8.46 | 8.28 | 8.33 | 8.33 | 0.85% | 362,344 |
| Apr 16, 2026 | 8.31 | 8.40 | 8.25 | 8.26 | 8.26 | 0.49% | 330,800 |
| Apr 15, 2026 | 8.20 | 8.30 | 8.10 | 8.22 | 8.22 | 2.81% | 725,792 |
| Apr 14, 2026 | 7.81 | 8.00 | 7.77 | 8.00 | 8.00 | 2.90% | 256,395 |
| Apr 13, 2026 | 7.69 | 7.77 | 7.61 | 7.77 | 7.77 | 0.65% | 145,567 |
| Apr 10, 2026 | 7.96 | 7.96 | 7.67 | 7.72 | 7.72 | -3.02% | 94,782 |
| Apr 9, 2026 | 7.75 | 7.99 | 7.73 | 7.96 | 7.96 | 1.92% | 105,916 |
| Apr 8, 2026 | 7.91 | 8.00 | 7.74 | 7.81 | 7.81 | 1.03% | 115,053 |
| Apr 7, 2026 | 7.94 | 7.94 | 7.66 | 7.73 | 7.73 | -3.25% | 257,868 |
| Apr 6, 2026 | 8.00 | 8.02 | 7.89 | 7.99 | 7.99 | -0.25% | 164,100 |
| Apr 2, 2026 | 7.97 | 8.03 | 7.81 | 8.01 | 8.01 | -1.11% | 294,534 |
| Apr 1, 2026 | 8.50 | 8.50 | 8.07 | 8.10 | 8.10 | -15.45% | 801,294 |
| Mar 31, 2026 | 9.34 | 9.58 | 9.34 | 9.58 | 9.58 | 3.23% | 85,280 |
| Mar 30, 2026 | 9.30 | 9.42 | 9.24 | 9.28 | 9.28 | -0.32% | 55,323 |
| Mar 27, 2026 | 9.36 | 9.41 | 9.26 | 9.31 | 9.31 | -1.38% | 71,807 |
| Mar 26, 2026 | 9.57 | 9.68 | 9.39 | 9.44 | 9.44 | -1.67% | 103,282 |
| Mar 25, 2026 | 9.78 | 9.78 | 9.53 | 9.60 | 9.60 | -1.13% | 56,896 |
| Mar 24, 2026 | 9.53 | 9.78 | 9.50 | 9.71 | 9.71 | 1.89% | 37,264 |
| Mar 23, 2026 | 9.60 | 9.68 | 9.52 | 9.53 | 9.53 | 0.11% | 34,196 |
| Mar 20, 2026 | 9.63 | 9.66 | 9.45 | 9.52 | 9.52 | -1.65% | 70,380 |
| Mar 19, 2026 | 9.60 | 9.69 | 9.54 | 9.68 | 9.68 | -0.31% | 132,420 |
| Mar 18, 2026 | 9.92 | 9.94 | 9.65 | 9.71 | 9.71 | -2.61% | 255,092 |
| Mar 17, 2026 | 9.98 | 10.07 | 9.97 | 9.97 | 9.97 | 0.50% | 30,681 |
| Mar 16, 2026 | 9.88 | 9.95 | 9.80 | 9.92 | 9.92 | 1.22% | 26,402 |
| Mar 13, 2026 | 9.84 | 9.92 | 9.74 | 9.80 | 9.80 | -0.20% | 65,790 |
| Mar 12, 2026 | 10.00 | 10.04 | 9.79 | 9.82 | 9.82 | -2.77% | 122,796 |
| Mar 11, 2026 | 10.40 | 10.40 | 10.04 | 10.10 | 10.10 | -0.79% | 97,086 |
| Mar 10, 2026 | 10.28 | 10.33 | 10.12 | 10.18 | 10.18 | -0.59% | 51,242 |
| Mar 9, 2026 | 10.15 | 10.26 | 10.04 | 10.24 | 10.24 | -0.87% | 97,381 |
| Mar 6, 2026 | 10.38 | 10.39 | 10.29 | 10.33 | 10.33 | -1.62% | 85,660 |
| Mar 5, 2026 | 10.66 | 10.66 | 10.41 | 10.50 | 10.50 | -1.22% | 71,019 |
| Mar 4, 2026 | 10.75 | 10.75 | 10.63 | 10.63 | 10.63 | -1.02% | 43,510 |
| Mar 3, 2026 | 10.84 | 10.88 | 10.63 | 10.74 | 10.74 | -2.89% | 76,713 |
| Mar 2, 2026 | 10.86 | 11.12 | 10.76 | 11.06 | 11.06 | -1.69% | 35,636 |
| Feb 27, 2026 | 11.29 | 11.29 | 11.15 | 11.25 | 11.18 | -2.68% | 32,482 |
| Feb 26, 2026 | 11.60 | 11.77 | 11.56 | 11.56 | 11.48 | 0.70% | 33,389 |
| Feb 25, 2026 | 11.55 | 11.61 | 11.47 | 11.48 | 11.40 | -1.03% | 23,272 |
| Feb 24, 2026 | 11.50 | 11.70 | 11.50 | 11.60 | 11.52 | 1.75% | 11,759 |
| Feb 23, 2026 | 11.75 | 11.75 | 11.25 | 11.40 | 11.33 | -3.72% | 31,852 |
| Feb 20, 2026 | 11.78 | 12.35 | 11.48 | 11.84 | 11.76 | -0.50% | 110,040 |
| Feb 19, 2026 | 11.78 | 11.90 | 11.65 | 11.90 | 11.82 | 0.25% | 18,218 |
| Feb 18, 2026 | 11.76 | 11.95 | 11.70 | 11.87 | 11.79 | 1.37% | 31,000 |
| Feb 17, 2026 | 11.43 | 11.71 | 11.43 | 11.71 | 11.63 | 2.63% | 34,643 |
| Feb 13, 2026 | 11.08 | 11.47 | 11.08 | 11.41 | 11.34 | 2.79% | 952,498 |
| Feb 12, 2026 | 11.35 | 11.35 | 11.05 | 11.10 | 11.03 | -1.94% | 34,820 |
| Feb 11, 2026 | 11.68 | 11.68 | 11.20 | 11.32 | 11.25 | -1.14% | 21,861 |
| Feb 10, 2026 | 11.37 | 11.60 | 11.30 | 11.45 | 11.37 | 1.15% | 23,024 |
| Feb 9, 2026 | 11.48 | 11.54 | 11.32 | 11.32 | 11.25 | -2.08% | 32,270 |
| Feb 6, 2026 | 11.37 | 11.61 | 11.37 | 11.56 | 11.48 | 1.85% | 19,461 |
| Feb 5, 2026 | 11.53 | 11.68 | 11.28 | 11.35 | 11.28 | -2.41% | 16,802 |
| Feb 4, 2026 | 11.10 | 11.66 | 11.10 | 11.63 | 11.55 | 5.15% | 64,565 |
| Feb 3, 2026 | 11.29 | 11.33 | 10.98 | 11.06 | 10.99 | -1.78% | 24,360 |
| Feb 2, 2026 | 11.16 | 11.29 | 11.12 | 11.26 | 11.19 | 0.18% | 20,517 |
| Jan 30, 2026 | 11.25 | 11.25 | 11.07 | 11.24 | 11.17 | -1.58% | 23,864 |
| Jan 29, 2026 | 11.23 | 11.42 | 11.15 | 11.42 | 11.34 | 0.97% | 50,448 |
| Jan 28, 2026 | 11.44 | 11.48 | 11.25 | 11.31 | 11.24 | -1.22% | 55,176 |
| Jan 27, 2026 | 11.78 | 11.78 | 11.42 | 11.45 | 11.37 | -3.21% | 46,203 |
| Jan 26, 2026 | 11.75 | 11.90 | 11.75 | 11.83 | 11.75 | 0.25% | 41,733 |
| Jan 23, 2026 | 11.85 | 11.86 | 11.70 | 11.80 | 11.72 | -0.76% | 13,292 |
| Jan 22, 2026 | 11.86 | 12.06 | 11.86 | 11.89 | 11.81 | 0.25% | 88,357 |
| Jan 21, 2026 | 11.62 | 11.86 | 11.55 | 11.86 | 11.78 | 2.60% | 96,697 |
| Jan 20, 2026 | 11.51 | 11.70 | 11.42 | 11.56 | 11.48 | 0.09% | 32,844 |
| Jan 19, 2026 | 11.67 | 11.67 | 11.52 | 11.55 | 11.47 | -1.45% | 4,037 |
| Jan 16, 2026 | 11.74 | 11.74 | 11.56 | 11.72 | 11.64 | -0.09% | 29,054 |
| Jan 15, 2026 | 11.89 | 11.89 | 11.67 | 11.73 | 11.65 | -1.51% | 40,459 |
| Jan 14, 2026 | 11.98 | 12.17 | 11.82 | 11.91 | 11.83 | -0.92% | 38,478 |
| Jan 13, 2026 | 12.02 | 12.15 | 11.99 | 12.02 | 11.94 | 0.75% | 31,683 |
| Jan 12, 2026 | 11.90 | 12.00 | 11.67 | 11.93 | 11.85 | -0.33% | 107,933 |
| Jan 9, 2026 | 11.80 | 12.05 | 11.77 | 11.97 | 11.89 | 1.18% | 49,366 |
| Jan 8, 2026 | 11.35 | 11.93 | 11.22 | 11.83 | 11.75 | 2.69% | 62,713 |
| Jan 7, 2026 | 11.93 | 11.93 | 11.49 | 11.52 | 11.44 | -2.95% | 85,896 |
| Jan 6, 2026 | 11.68 | 11.87 | 11.52 | 11.87 | 11.79 | 1.02% | 58,620 |
| Jan 5, 2026 | 11.63 | 11.88 | 11.55 | 11.75 | 11.67 | 2.00% | 450,611 |
| Jan 2, 2026 | 11.66 | 11.66 | 11.37 | 11.52 | 11.44 | -0.69% | 81,035 |
| Dec 31, 2025 | 11.38 | 11.66 | 11.30 | 11.60 | 11.52 | 4.41% | 115,809 |
| Dec 30, 2025 | 11.18 | 11.18 | 11.03 | 11.11 | 11.04 | -0.09% | 19,533 |
| Dec 29, 2025 | 11.00 | 11.19 | 11.00 | 11.12 | 11.05 | 1.74% | 105,365 |
| Dec 24, 2025 | 10.74 | 11.00 | 10.73 | 10.93 | 10.86 | 4.79% | 265,163 |
| Dec 23, 2025 | 10.40 | 10.45 | 10.36 | 10.43 | 10.36 | 0.29% | 33,301 |
| Dec 22, 2025 | 10.76 | 10.76 | 10.39 | 10.40 | 10.33 | -2.80% | 191,142 |
| Dec 19, 2025 | 10.84 | 10.97 | 10.60 | 10.70 | 10.63 | -10.54% | 646,140 |
| Dec 17, 2025 | 12.01 | 12.10 | 11.92 | 11.96 | 11.88 | -2.21% | 42,094 |
| Dec 16, 2025 | 12.22 | 12.36 | 12.16 | 12.23 | 12.15 | -0.81% | 41,869 |
| Dec 15, 2025 | 12.28 | 12.40 | 12.15 | 12.33 | 12.25 | 0.49% | 34,049 |
| Dec 12, 2025 | 12.35 | 12.55 | 12.20 | 12.27 | 12.19 | -0.32% | 89,777 |
| Dec 11, 2025 | 12.04 | 12.32 | 11.94 | 12.31 | 12.23 | 3.10% | 91,451 |
| Dec 10, 2025 | 11.70 | 12.02 | 11.62 | 11.94 | 11.86 | 3.38% | 73,504 |
| Dec 9, 2025 | 11.48 | 11.62 | 11.48 | 11.55 | 11.47 | -0.17% | 25,482 |
| Dec 8, 2025 | 11.98 | 11.98 | 11.53 | 11.57 | 11.49 | -3.42% | 138,849 |
| Dec 5, 2025 | 11.95 | 11.99 | 11.82 | 11.98 | 11.90 | 0.25% | 33,077 |
| Dec 4, 2025 | 11.94 | 12.03 | 11.85 | 11.95 | 11.87 | - | 125,420 |
| Dec 3, 2025 | 11.85 | 12.10 | 11.85 | 11.95 | 11.87 | 1.01% | 101,954 |
| Dec 2, 2025 | 11.87 | 11.89 | 11.75 | 11.83 | 11.75 | -0.92% | 35,117 |