NVIDIA Corporation (TSX:NVDA)
Canada
· Delayed Price · Currency is CAD 41.48
-0.22 (-0.53%)
At close: Dec 5, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.75 | 41.95 | 41.14 | 41.48 | 41.48 | -0.53% | 670,979 |
| Dec 4, 2025 | 41.34 | 41.91 | 40.94 | 41.70 | 41.70 | 1.98% | 939,183 |
| Dec 3, 2025 | 41.22 | 41.48 | 40.75 | 40.89 | 40.89 | -1.02% | 723,170 |
| Dec 2, 2025 | 41.29 | 42.19 | 40.94 | 41.31 | 41.31 | 0.95% | 1,126,141 |
| Dec 1, 2025 | 39.84 | 40.98 | 39.53 | 40.92 | 40.92 | 1.69% | 891,333 |
| Nov 28, 2025 | 40.75 | 40.77 | 40.19 | 40.24 | 40.24 | -1.81% | 639,723 |
| Nov 27, 2025 | 41.00 | 41.10 | 40.78 | 40.98 | 40.98 | -0.05% | 78,708 |
| Nov 26, 2025 | 41.25 | 41.55 | 40.57 | 41.00 | 41.00 | 1.28% | 927,009 |
| Nov 25, 2025 | 39.87 | 40.54 | 38.60 | 40.48 | 40.48 | -2.76% | 1,977,389 |
| Nov 24, 2025 | 40.92 | 41.74 | 40.20 | 41.63 | 41.63 | 2.03% | 1,498,553 |
| Nov 21, 2025 | 41.29 | 42.02 | 39.40 | 40.80 | 40.80 | -1.33% | 2,099,715 |
| Nov 20, 2025 | 44.80 | 44.80 | 40.97 | 41.35 | 41.35 | -2.73% | 2,670,518 |
| Nov 19, 2025 | 42.11 | 42.78 | 41.66 | 42.51 | 42.51 | 2.78% | 1,222,549 |
| Nov 18, 2025 | 41.85 | 42.04 | 40.94 | 41.36 | 41.36 | -2.75% | 1,383,822 |
| Nov 17, 2025 | 42.43 | 43.05 | 42.00 | 42.53 | 42.53 | -1.80% | 797,066 |
| Nov 14, 2025 | 41.51 | 43.48 | 41.16 | 43.31 | 43.31 | 1.71% | 878,553 |
| Nov 13, 2025 | 43.51 | 43.55 | 41.91 | 42.58 | 42.58 | -3.45% | 1,211,016 |
| Nov 12, 2025 | 44.61 | 44.62 | 43.56 | 44.10 | 44.10 | 0.02% | 1,318,094 |
| Nov 11, 2025 | 44.50 | 44.51 | 43.60 | 44.09 | 44.09 | -2.76% | 1,205,792 |
| Nov 10, 2025 | 44.51 | 45.53 | 44.17 | 45.34 | 45.34 | 5.66% | 1,282,019 |
| Nov 7, 2025 | 42.18 | 42.91 | 40.82 | 42.91 | 42.91 | 0.02% | 1,244,595 |
| Nov 6, 2025 | 44.82 | 45.03 | 42.51 | 42.90 | 42.90 | -3.79% | 1,680,187 |
| Nov 5, 2025 | 45.29 | 46.26 | 44.48 | 44.59 | 44.59 | -1.61% | 965,943 |
| Nov 4, 2025 | 46.30 | 46.50 | 45.16 | 45.32 | 45.32 | -4.00% | 942,421 |
| Nov 3, 2025 | 47.30 | 48.17 | 47.09 | 47.21 | 47.21 | 2.16% | 1,133,879 |
| Oct 31, 2025 | 46.95 | 47.41 | 46.12 | 46.21 | 46.21 | -0.24% | 889,137 |
| Oct 30, 2025 | 46.76 | 47.00 | 45.97 | 46.32 | 46.32 | -1.99% | 999,171 |
| Oct 29, 2025 | 47.40 | 48.37 | 46.75 | 47.26 | 47.26 | 3.08% | 1,509,430 |
| Oct 28, 2025 | 44.03 | 46.34 | 43.82 | 45.85 | 45.85 | 4.92% | 2,315,740 |
| Oct 27, 2025 | 43.32 | 43.76 | 43.02 | 43.70 | 43.70 | 2.80% | 862,703 |
| Oct 24, 2025 | 41.93 | 42.79 | 41.90 | 42.51 | 42.51 | 2.24% | 799,080 |
| Oct 23, 2025 | 41.15 | 41.77 | 41.07 | 41.58 | 41.58 | 0.97% | 608,002 |
| Oct 22, 2025 | 41.34 | 41.89 | 40.40 | 41.18 | 41.18 | -0.51% | 931,454 |
| Oct 21, 2025 | 41.74 | 41.74 | 41.09 | 41.39 | 41.39 | -0.79% | 476,931 |
| Oct 20, 2025 | 41.85 | 42.29 | 41.51 | 41.72 | 41.72 | -0.52% | 633,767 |
| Oct 17, 2025 | 41.17 | 42.03 | 41.08 | 41.94 | 41.94 | 0.91% | 788,093 |
| Oct 16, 2025 | 41.57 | 41.85 | 41.08 | 41.56 | 41.56 | 1.12% | 893,016 |
| Oct 15, 2025 | 42.19 | 42.25 | 40.53 | 41.10 | 41.10 | -0.15% | 1,614,944 |
| Oct 14, 2025 | 42.28 | 42.29 | 41.10 | 41.16 | 41.16 | -1.79% | 1,179,488 |
| Oct 10, 2025 | 44.25 | 44.70 | 41.86 | 41.91 | 41.91 | -4.71% | 1,585,971 |
| Oct 9, 2025 | 43.79 | 44.61 | 43.66 | 43.98 | 43.98 | 1.81% | 1,150,661 |
| Oct 8, 2025 | 42.65 | 43.26 | 42.65 | 43.20 | 43.20 | 2.13% | 884,253 |
| Oct 7, 2025 | 42.61 | 43.20 | 42.18 | 42.30 | 42.30 | -0.26% | 849,244 |
| Oct 6, 2025 | 42.45 | 42.80 | 41.97 | 42.41 | 42.41 | -1.14% | 1,183,297 |
| Oct 3, 2025 | 43.28 | 43.50 | 42.39 | 42.90 | 42.90 | -0.60% | 778,498 |
| Oct 2, 2025 | 43.35 | 43.66 | 43.05 | 43.16 | 43.16 | 0.82% | 555,126 |
| Oct 1, 2025 | 42.39 | 42.99 | 42.05 | 42.81 | 42.81 | 0.52% | 718,196 |
| Sep 30, 2025 | 41.60 | 42.82 | 41.51 | 42.59 | 42.59 | 2.48% | 1,368,070 |
| Sep 29, 2025 | 41.18 | 42.05 | 41.18 | 41.56 | 41.56 | 2.01% | 1,328,531 |
| Sep 26, 2025 | 40.74 | 40.82 | 40.01 | 40.74 | 40.74 | 0.37% | 344,529 |
| Sep 25, 2025 | 39.96 | 41.21 | 39.61 | 40.59 | 40.59 | 0.32% | 547,299 |
| Sep 24, 2025 | 41.17 | 41.17 | 40.14 | 40.46 | 40.46 | -0.91% | 517,093 |
| Sep 23, 2025 | 41.64 | 41.65 | 40.56 | 40.83 | 40.83 | -2.72% | 952,646 |
| Sep 22, 2025 | 40.07 | 42.20 | 39.97 | 41.97 | 41.97 | 3.81% | 1,743,456 |
| Sep 19, 2025 | 40.25 | 40.72 | 40.06 | 40.43 | 40.43 | 0.32% | 439,001 |
| Sep 18, 2025 | 39.80 | 40.49 | 39.60 | 40.30 | 40.30 | 3.33% | 1,063,491 |
| Sep 17, 2025 | 39.57 | 39.63 | 38.59 | 39.00 | 39.00 | -2.60% | 1,051,962 |
| Sep 16, 2025 | 40.47 | 40.58 | 39.94 | 40.04 | 40.04 | -1.55% | 654,662 |
| Sep 15, 2025 | 40.25 | 40.79 | 39.98 | 40.67 | 40.67 | -0.07% | 580,453 |
| Sep 12, 2025 | 40.71 | 40.87 | 40.41 | 40.70 | 40.70 | 0.35% | 459,244 |
| Sep 11, 2025 | 41.08 | 41.23 | 40.43 | 40.56 | 40.56 | -0.05% | 875,823 |
| Sep 10, 2025 | 40.26 | 41.03 | 40.12 | 40.58 | 40.58 | 3.86% | 1,434,440 |
| Sep 9, 2025 | 38.66 | 39.12 | 38.19 | 39.07 | 39.07 | 1.38% | 646,601 |
| Sep 8, 2025 | 38.28 | 39.12 | 38.28 | 38.54 | 38.54 | 0.76% | 666,311 |
| Sep 5, 2025 | 38.56 | 38.66 | 37.58 | 38.25 | 38.25 | -2.67% | 1,315,629 |
| Sep 4, 2025 | 39.09 | 39.33 | 38.81 | 39.30 | 39.30 | 0.59% | 467,871 |
| Sep 3, 2025 | 39.20 | 39.47 | 38.69 | 39.07 | 39.07 | -0.18% | 612,657 |
| Sep 2, 2025 | 38.99 | 39.48 | 38.32 | 39.14 | 39.14 | -1.93% | 1,233,835 |
| Aug 29, 2025 | 40.87 | 40.87 | 39.70 | 39.91 | 39.91 | -3.32% | 1,620,120 |
| Aug 28, 2025 | 41.38 | 42.26 | 40.45 | 41.28 | 41.28 | -0.86% | 1,551,232 |
| Aug 27, 2025 | 41.77 | 41.83 | 41.08 | 41.64 | 41.64 | -0.10% | 1,044,766 |
| Aug 26, 2025 | 41.32 | 41.80 | 41.00 | 41.68 | 41.68 | 0.97% | 951,498 |
| Aug 25, 2025 | 40.92 | 41.68 | 40.50 | 41.28 | 41.28 | 1.10% | 765,121 |
| Aug 22, 2025 | 39.63 | 40.90 | 39.25 | 40.83 | 40.83 | 1.80% | 866,811 |
| Aug 21, 2025 | 40.03 | 40.53 | 39.86 | 40.11 | 40.11 | -0.35% | 461,956 |
| Aug 20, 2025 | 40.10 | 40.25 | 38.71 | 40.25 | 40.25 | -0.10% | 1,051,057 |
| Aug 19, 2025 | 41.87 | 41.87 | 40.25 | 40.29 | 40.29 | -3.50% | 739,109 |
| Aug 18, 2025 | 41.46 | 41.93 | 41.45 | 41.75 | 41.75 | 0.63% | 519,336 |
| Aug 15, 2025 | 41.73 | 41.73 | 40.84 | 41.49 | 41.49 | -0.69% | 568,800 |
| Aug 14, 2025 | 41.26 | 41.95 | 41.17 | 41.78 | 41.78 | 0.26% | 590,321 |
| Aug 13, 2025 | 41.94 | 42.19 | 41.17 | 41.67 | 41.67 | -0.83% | 866,516 |
| Aug 12, 2025 | 41.97 | 42.05 | 41.18 | 42.02 | 42.02 | 0.55% | 615,123 |
| Aug 11, 2025 | 41.82 | 42.17 | 41.36 | 41.79 | 41.79 | -0.29% | 618,724 |
| Aug 8, 2025 | 41.69 | 42.04 | 41.40 | 41.91 | 41.91 | 0.99% | 583,348 |
| Aug 7, 2025 | 41.70 | 42.17 | 41.05 | 41.50 | 41.50 | 0.83% | 707,379 |
| Aug 6, 2025 | 40.51 | 41.25 | 40.45 | 41.16 | 41.16 | 0.61% | 504,477 |
| Aug 5, 2025 | 41.17 | 41.33 | 40.38 | 40.91 | 40.91 | 2.48% | 563,987 |
| Aug 1, 2025 | 40.00 | 40.50 | 39.25 | 39.92 | 39.92 | -2.30% | 692,292 |
| Jul 31, 2025 | 41.99 | 42.06 | 40.40 | 40.86 | 40.86 | -0.83% | 745,173 |
| Jul 30, 2025 | 40.58 | 41.29 | 40.44 | 41.20 | 41.20 | 2.36% | 604,237 |
| Jul 29, 2025 | 40.89 | 41.15 | 40.22 | 40.25 | 40.25 | -0.79% | 521,845 |
| Jul 28, 2025 | 40.00 | 40.57 | 39.98 | 40.57 | 40.57 | 1.83% | 696,585 |
| Jul 25, 2025 | 39.89 | 40.10 | 39.73 | 39.84 | 39.84 | -0.08% | 454,579 |
| Jul 24, 2025 | 39.62 | 39.89 | 39.34 | 39.87 | 39.87 | 1.71% | 571,648 |
| Jul 23, 2025 | 38.96 | 39.31 | 38.59 | 39.20 | 39.20 | 2.14% | 478,600 |
| Jul 22, 2025 | 39.30 | 39.30 | 37.81 | 38.38 | 38.38 | -2.61% | 649,205 |
| Jul 21, 2025 | 39.62 | 39.81 | 39.32 | 39.41 | 39.41 | -0.43% | 592,083 |
| Jul 18, 2025 | 39.96 | 40.00 | 39.36 | 39.58 | 39.58 | -0.48% | 541,132 |
| Jul 17, 2025 | 39.55 | 39.99 | 39.26 | 39.77 | 39.77 | 0.99% | 649,662 |
| Jul 16, 2025 | 39.35 | 39.46 | 38.82 | 39.38 | 39.38 | 0.43% | 674,353 |