Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

NVIDIA Corporation (NVDA) Price History

Daily open, high, low, close and volume for NVIDIA Corporation (NVDA) from 2025-10-09 to 2026-10-19, newest first.

‹ NVDA price and chart
DateOpenHighLowCloseVolume
2026-10-19CAD 48.50CAD 48.85CAD 47.80CAD 48.26590,600
2026-10-16CAD 48.25CAD 48.64CAD 47.48CAD 47.66620,300
2026-10-15CAD 47.95CAD 48.59CAD 47.38CAD 48.31948,100
2026-10-14CAD 50.22CAD 50.29CAD 48.88CAD 49.291,153,700
2026-10-13CAD 50.22CAD 50.85CAD 49.65CAD 50.841,037,800
2026-10-09CAD 52.05CAD 52.05CAD 50.99CAD 51.05529,800
2026-10-08CAD 52.30CAD 52.75CAD 51.17CAD 51.34821,800
2026-10-07CAD 52.92CAD 53.22CAD 52.63CAD 52.85739,300
2026-10-06CAD 53.84CAD 54.17CAD 53.19CAD 53.25746,200
2026-10-05CAD 52.50CAD 53.43CAD 52.36CAD 53.20683,300
2026-10-02CAD 52.46CAD 52.92CAD 52.01CAD 52.15979,300
2026-10-01CAD 51.23CAD 51.70CAD 50.84CAD 51.40767,500
2026-09-30CAD 51.08CAD 51.72CAD 50.86CAD 50.90766,200
2026-09-29CAD 51.46CAD 51.83CAD 50.55CAD 50.61652,700
2026-09-28CAD 51.08CAD 51.96CAD 50.80CAD 51.001,447,400
2026-09-25CAD 50.15CAD 50.50CAD 49.72CAD 50.11945,400
2026-09-24CAD 49.50CAD 50.08CAD 49.25CAD 50.03721,100
2026-09-23CAD 50.74CAD 50.99CAD 49.91CAD 50.27533,100
2026-09-22CAD 50.60CAD 51.23CAD 50.49CAD 51.03925,000
2026-09-21CAD 49.68CAD 50.89CAD 49.42CAD 50.65941,500
2026-09-18CAD 48.84CAD 49.60CAD 48.55CAD 49.46683,800
2026-09-17CAD 48.66CAD 48.99CAD 48.40CAD 48.90527,600
2026-09-16CAD 47.73CAD 48.30CAD 47.35CAD 47.66915,900
2026-09-15CAD 47.57CAD 47.67CAD 47.10CAD 47.30778,300
2026-09-14CAD 47.12CAD 47.43CAD 46.58CAD 47.071,439,000
2026-09-11CAD 49.31CAD 49.49CAD 48.66CAD 48.72795,700
2026-09-10CAD 49.23CAD 49.30CAD 48.44CAD 48.701,210,300
2026-09-09CAD 50.20CAD 50.40CAD 49.84CAD 49.92784,100
2026-09-08CAD 51.90CAD 52.07CAD 50.15CAD 50.401,271,100
2026-09-04CAD 51.45CAD 52.32CAD 51.18CAD 51.341,115,100
2026-09-03CAD 50.34CAD 51.34CAD 50.15CAD 50.901,592,000
2026-09-02CAD 48.73CAD 50.81CAD 48.72CAD 49.981,358,100
2026-09-01CAD 48.30CAD 49.13CAD 47.99CAD 48.47950,100
2026-08-31CAD 48.85CAD 49.32CAD 48.24CAD 49.301,105,200
2026-08-28CAD 50.75CAD 51.11CAD 48.40CAD 48.521,882,400
2026-08-27CAD 49.69CAD 51.40CAD 49.32CAD 50.784,024,400
2026-08-26CAD 47.46CAD 47.68CAD 46.75CAD 46.90990,500
2026-08-25CAD 47.13CAD 47.93CAD 46.93CAD 47.59754,500
2026-08-24CAD 48.20CAD 48.20CAD 46.36CAD 46.64677,700
2026-08-21CAD 48.83CAD 48.85CAD 47.94CAD 47.96491,000
2026-08-20CAD 48.76CAD 49.11CAD 48.17CAD 48.45373,100
2026-08-19CAD 49.44CAD 49.74CAD 48.43CAD 48.58476,600
2026-08-18CAD 49.17CAD 49.50CAD 48.85CAD 49.04554,400
2026-08-17CAD 50.40CAD 50.87CAD 50.22CAD 50.28556,800
2026-08-14CAD 50.58CAD 50.75CAD 50.13CAD 50.23618,900
2026-08-13CAD 50.21CAD 50.74CAD 49.97CAD 50.30587,900
2026-08-12CAD 49.26CAD 50.26CAD 49.21CAD 50.13770,900
2026-08-11CAD 49.60CAD 49.60CAD 48.33CAD 48.55498,200
2026-08-10CAD 49.90CAD 50.00CAD 48.43CAD 48.64655,400
2026-08-07CAD 49.47CAD 50.20CAD 49.30CAD 50.00769,000
2026-08-06CAD 49.47CAD 49.95CAD 48.55CAD 48.83618,000
2026-08-05CAD 48.21CAD 49.63CAD 48.21CAD 48.941,435,600
2026-08-04CAD 46.79CAD 47.60CAD 46.73CAD 47.341,022,300
2026-07-31CAD 44.42CAD 45.13CAD 43.60CAD 44.91848,100
2026-07-30CAD 43.17CAD 44.10CAD 42.86CAD 43.65641,700
2026-07-29CAD 43.84CAD 44.06CAD 42.51CAD 42.55752,000
2026-07-28CAD 43.52CAD 44.41CAD 43.05CAD 44.04761,100
2026-07-27CAD 46.57CAD 46.62CAD 43.72CAD 43.931,088,500
2026-07-24CAD 46.38CAD 47.36CAD 45.80CAD 46.29532,000
2026-07-23CAD 46.82CAD 47.12CAD 46.06CAD 46.68587,100
2026-07-22CAD 46.06CAD 47.94CAD 45.90CAD 47.39798,600
2026-07-21CAD 46.35CAD 46.64CAD 45.63CAD 46.38559,200
2026-07-20CAD 46.11CAD 46.44CAD 45.25CAD 45.55332,100
2026-07-17CAD 45.21CAD 46.18CAD 44.22CAD 45.30555,600
2026-07-16CAD 47.05CAD 47.20CAD 46.05CAD 46.38516,900
2026-07-15CAD 47.46CAD 47.78CAD 46.10CAD 47.50783,200
2026-07-14CAD 46.51CAD 47.51CAD 45.62CAD 47.31815,400
2026-07-13CAD 46.75CAD 47.05CAD 45.51CAD 45.55636,800
2026-07-10CAD 45.16CAD 47.18CAD 45.13CAD 47.15770,300
2026-07-09CAD 45.81CAD 45.81CAD 44.58CAD 45.47592,900
2026-07-08CAD 43.76CAD 45.90CAD 43.75CAD 45.68909,200
2026-07-07CAD 43.10CAD 44.41CAD 42.81CAD 44.07966,900
2026-07-06CAD 43.69CAD 44.22CAD 43.46CAD 43.77414,400
2026-07-03CAD 43.92CAD 44.21CAD 43.64CAD 44.1467,000
2026-07-02CAD 43.99CAD 44.85CAD 43.10CAD 43.69713,800
2026-06-30CAD 44.10CAD 44.94CAD 43.75CAD 44.80748,800
2026-06-29CAD 43.48CAD 43.96CAD 42.59CAD 43.69531,300
2026-06-26CAD 43.20CAD 43.83CAD 42.84CAD 43.27615,600
2026-06-25CAD 44.89CAD 44.97CAD 43.10CAD 43.83757,000
2026-06-24CAD 44.92CAD 45.20CAD 44.07CAD 44.60630,500
2026-06-23CAD 45.23CAD 45.67CAD 44.85CAD 44.86834,100
2026-06-22CAD 47.19CAD 47.99CAD 46.56CAD 46.89928,100
2026-06-19CAD 46.99CAD 47.13CAD 46.70CAD 46.95129,900
2026-06-18CAD 46.64CAD 47.40CAD 46.33CAD 47.26741,700
2026-06-17CAD 46.82CAD 46.92CAD 45.64CAD 46.001,176,000
2026-06-16CAD 47.39CAD 47.39CAD 46.49CAD 46.501,045,800
2026-06-15CAD 46.93CAD 47.73CAD 46.75CAD 47.62967,900
2026-06-12CAD 46.00CAD 46.45CAD 45.64CAD 46.05893,700
2026-06-11CAD 45.25CAD 46.15CAD 44.79CAD 46.021,368,500
2026-06-10CAD 45.92CAD 46.45CAD 44.86CAD 45.15999,200
2026-06-09CAD 47.22CAD 47.40CAD 44.50CAD 46.751,531,100
2026-06-08CAD 47.22CAD 47.25CAD 46.28CAD 46.821,092,700
2026-06-05CAD 48.10CAD 48.16CAD 45.88CAD 46.051,738,200
2026-06-04CAD 48.04CAD 49.73CAD 47.37CAD 49.081,201,700
2026-06-03CAD 49.82CAD 50.05CAD 48.20CAD 48.381,317,900
2026-06-02CAD 51.11CAD 52.10CAD 49.70CAD 50.141,728,700
2026-06-01CAD 48.50CAD 50.48CAD 48.50CAD 50.351,745,800
2026-05-29CAD 48.25CAD 48.89CAD 47.50CAD 47.551,638,700
2026-05-28CAD 47.49CAD 48.40CAD 47.49CAD 48.181,162,600
2026-05-27CAD 48.06CAD 48.07CAD 46.91CAD 47.701,487,100
2026-05-26CAD 48.94CAD 49.02CAD 47.64CAD 48.271,616,500
2026-05-25CAD 49.13CAD 49.61CAD 48.88CAD 48.88441,500
2026-05-22CAD 49.68CAD 49.68CAD 48.29CAD 48.381,761,000
2026-05-21CAD 50.21CAD 51.09CAD 48.99CAD 49.401,919,100
2026-05-20CAD 50.18CAD 50.79CAD 49.59CAD 50.251,811,600
2026-05-19CAD 49.48CAD 50.56CAD 49.00CAD 49.641,151,200
2026-05-15CAD 51.73CAD 52.04CAD 50.49CAD 50.811,607,700
2026-05-14CAD 51.76CAD 53.19CAD 51.61CAD 53.031,650,900
2026-05-13CAD 50.60CAD 51.23CAD 49.84CAD 50.841,753,000
2026-05-12CAD 49.13CAD 50.27CAD 48.31CAD 49.671,706,200
2026-05-11CAD 48.23CAD 49.95CAD 48.23CAD 49.341,743,700
2026-05-08CAD 47.89CAD 48.95CAD 47.88CAD 48.501,442,000
2026-05-07CAD 46.86CAD 48.15CAD 46.45CAD 47.522,054,400
2026-05-06CAD 45.00CAD 46.84CAD 44.70CAD 46.841,842,600
2026-05-05CAD 44.80CAD 45.07CAD 44.13CAD 44.28801,200
2026-05-04CAD 44.90CAD 45.35CAD 43.83CAD 44.79938,900
2026-05-01CAD 45.22CAD 45.69CAD 44.40CAD 44.711,648,100
2026-04-30CAD 47.36CAD 47.36CAD 44.71CAD 44.991,909,800
2026-04-29CAD 47.87CAD 47.87CAD 46.66CAD 47.071,244,600
2026-04-28CAD 47.16CAD 48.25CAD 46.76CAD 47.861,075,600
2026-04-27CAD 47.20CAD 48.75CAD 46.63CAD 48.751,522,000
2026-04-24CAD 45.01CAD 47.44CAD 44.96CAD 46.901,941,100
2026-04-23CAD 45.50CAD 45.87CAD 44.33CAD 44.96760,000
2026-04-22CAD 45.26CAD 45.55CAD 44.87CAD 45.55677,700
2026-04-21CAD 45.43CAD 45.60CAD 44.77CAD 44.95670,800
2026-04-20CAD 44.96CAD 45.48CAD 44.52CAD 45.48797,600
2026-04-17CAD 44.99CAD 45.39CAD 44.78CAD 45.361,246,300
2026-04-16CAD 44.52CAD 44.97CAD 44.10CAD 44.61732,600
2026-04-15CAD 44.26CAD 45.09CAD 44.03CAD 44.771,004,600
2026-04-14CAD 42.94CAD 44.21CAD 42.94CAD 44.171,159,500
2026-04-13CAD 41.93CAD 42.67CAD 41.83CAD 42.58686,800
2026-04-10CAD 41.54CAD 42.75CAD 41.53CAD 42.481,336,200
2026-04-09CAD 40.91CAD 41.43CAD 40.70CAD 41.40779,000
2026-04-08CAD 41.51CAD 41.73CAD 40.63CAD 41.03871,700
2026-04-07CAD 39.63CAD 40.15CAD 39.15CAD 40.15700,600
2026-04-06CAD 39.95CAD 40.02CAD 39.60CAD 40.02470,100
2026-04-02CAD 38.75CAD 39.98CAD 38.61CAD 39.98712,200
2026-04-01CAD 39.74CAD 39.97CAD 39.40CAD 39.65803,900
2026-03-31CAD 37.65CAD 39.37CAD 37.65CAD 39.311,019,700
2026-03-30CAD 38.09CAD 38.21CAD 37.05CAD 37.31850,700
2026-03-27CAD 38.38CAD 38.53CAD 37.72CAD 37.83662,800
2026-03-26CAD 39.78CAD 39.79CAD 38.62CAD 38.68885,400
2026-03-25CAD 39.99CAD 40.86CAD 39.83CAD 40.32559,100
2026-03-24CAD 39.50CAD 39.75CAD 39.27CAD 39.62428,300
2026-03-23CAD 39.99CAD 40.23CAD 39.46CAD 39.64771,600
2026-03-20CAD 40.22CAD 40.22CAD 38.78CAD 39.101,220,300
2026-03-19CAD 40.20CAD 40.61CAD 39.68CAD 40.38703,000
2026-03-18CAD 41.17CAD 41.38CAD 40.73CAD 40.73468,900
2026-03-17CAD 41.72CAD 41.80CAD 41.02CAD 41.09605,000
2026-03-16CAD 41.31CAD 42.50CAD 40.94CAD 41.461,176,100
2026-03-13CAD 41.70CAD 41.98CAD 40.64CAD 40.74549,800
2026-03-12CAD 41.52CAD 41.71CAD 41.05CAD 41.36432,300
2026-03-11CAD 42.00CAD 42.33CAD 41.66CAD 41.99527,900
2026-03-10CAD 41.22CAD 42.08CAD 41.10CAD 41.72646,400
2026-03-09CAD 39.77CAD 41.27CAD 39.66CAD 41.20899,400
2026-03-06CAD 40.56CAD 41.25CAD 39.97CAD 40.24715,600
2026-03-05CAD 40.99CAD 41.56CAD 40.21CAD 41.421,085,100
2026-03-04CAD 40.75CAD 41.69CAD 40.70CAD 41.34856,800
2026-03-03CAD 40.36CAD 40.88CAD 39.98CAD 40.68799,200
2026-03-02CAD 39.37CAD 41.45CAD 39.37CAD 41.291,178,900
2026-02-27CAD 41.01CAD 41.27CAD 39.91CAD 40.081,937,200
2026-02-26CAD 43.97CAD 43.97CAD 41.67CAD 41.842,094,300
2026-02-25CAD 43.87CAD 44.59CAD 43.74CAD 44.30966,100
2026-02-24CAD 43.30CAD 43.74CAD 42.36CAD 43.52819,000
2026-02-23CAD 43.15CAD 43.79CAD 42.82CAD 43.30694,500
2026-02-20CAD 42.22CAD 42.99CAD 42.05CAD 42.85873,400
2026-02-19CAD 42.32CAD 42.55CAD 41.99CAD 42.42470,800
2026-02-18CAD 42.60CAD 43.02CAD 42.24CAD 42.49723,600
2026-02-17CAD 41.15CAD 42.30CAD 40.52CAD 41.89758,700
2026-02-13CAD 42.45CAD 42.45CAD 41.08CAD 41.40741,500
2026-02-12CAD 43.30CAD 43.71CAD 42.17CAD 42.37586,700
2026-02-11CAD 43.27CAD 43.63CAD 42.64CAD 42.97883,700
2026-02-10CAD 43.28CAD 43.49CAD 42.54CAD 42.63400,100
2026-02-09CAD 41.72CAD 43.77CAD 41.70CAD 42.93935,300
2026-02-06CAD 39.95CAD 42.28CAD 39.55CAD 41.911,440,100
2026-02-05CAD 39.56CAD 40.00CAD 38.75CAD 38.94684,900
2026-02-04CAD 40.73CAD 40.73CAD 38.93CAD 39.45932,800
2026-02-03CAD 42.14CAD 42.14CAD 39.92CAD 40.851,422,000
2026-02-02CAD 42.33CAD 43.08CAD 41.87CAD 42.05768,800
2026-01-30CAD 43.36CAD 44.01CAD 42.90CAD 43.25833,000
2026-01-29CAD 43.39CAD 43.80CAD 42.15CAD 43.59712,600
2026-01-28CAD 43.26CAD 43.55CAD 43.00CAD 43.44923,100
2026-01-27CAD 42.46CAD 43.01CAD 42.08CAD 42.72926,500
2026-01-26CAD 42.37CAD 42.85CAD 42.13CAD 42.20575,900
2026-01-23CAD 42.45CAD 42.92CAD 42.34CAD 42.49512,100
2026-01-22CAD 41.77CAD 42.16CAD 41.69CAD 41.90476,700
2026-01-21CAD 40.50CAD 42.00CAD 40.45CAD 41.531,080,800
2026-01-20CAD 40.98CAD 41.33CAD 40.31CAD 40.39894,000
2026-01-19CAD 41.40CAD 41.52CAD 41.07CAD 41.38233,300
2026-01-16CAD 42.76CAD 43.12CAD 42.18CAD 42.21807,300
2026-01-15CAD 42.10CAD 42.95CAD 42.10CAD 42.341,103,200
2026-01-14CAD 41.86CAD 41.86CAD 41.01CAD 41.53754,200
2026-01-13CAD 41.94CAD 42.64CAD 41.60CAD 42.13873,800
2026-01-12CAD 41.61CAD 42.40CAD 41.57CAD 41.94580,900
2026-01-09CAD 42.06CAD 42.25CAD 41.67CAD 41.93456,700
2026-01-08CAD 42.91CAD 42.91CAD 41.67CAD 41.98959,200
2026-01-07CAD 42.78CAD 43.37CAD 42.33CAD 42.86887,800
2026-01-06CAD 43.20CAD 43.56CAD 42.38CAD 42.481,070,800
2026-01-05CAD 43.45CAD 43.90CAD 42.25CAD 42.69763,900
2026-01-02CAD 43.10CAD 43.74CAD 42.71CAD 42.86677,400
2025-12-31CAD 42.90CAD 43.20CAD 42.32CAD 42.32564,200
2025-12-30CAD 42.68CAD 42.85CAD 42.41CAD 42.53389,300
2025-12-29CAD 42.70CAD 42.80CAD 42.20CAD 42.69598,000
2025-12-24CAD 42.66CAD 42.82CAD 42.39CAD 42.76247,200
2025-12-23CAD 41.56CAD 42.96CAD 41.52CAD 42.92910,800
2025-12-22CAD 41.74CAD 41.78CAD 41.42CAD 41.71551,000
2025-12-19CAD 40.13CAD 41.08CAD 40.12CAD 41.05804,300
2025-12-18CAD 39.59CAD 39.99CAD 39.04CAD 39.55552,100
2025-12-17CAD 40.03CAD 40.03CAD 38.72CAD 38.861,138,600
2025-12-16CAD 40.02CAD 40.48CAD 39.78CAD 40.40457,300
2025-12-15CAD 40.35CAD 40.53CAD 39.80CAD 40.07620,300
2025-12-12CAD 41.15CAD 41.55CAD 39.71CAD 39.851,056,300
2025-12-11CAD 40.97CAD 41.20CAD 40.17CAD 41.14794,200
2025-12-10CAD 42.00CAD 42.11CAD 41.37CAD 41.79611,400
2025-12-09CAD 42.20CAD 42.20CAD 41.72CAD 42.04485,300
2025-12-08CAD 41.56CAD 42.69CAD 41.46CAD 42.171,134,400
2025-12-05CAD 41.75CAD 41.95CAD 41.14CAD 41.48671,000
2025-12-04CAD 41.34CAD 41.91CAD 40.94CAD 41.70939,200
2025-12-03CAD 41.22CAD 41.48CAD 40.75CAD 40.89723,200
2025-12-02CAD 41.29CAD 42.19CAD 40.94CAD 41.311,126,100
2025-12-01CAD 39.84CAD 40.98CAD 39.53CAD 40.92891,300
2025-11-28CAD 40.75CAD 40.77CAD 40.19CAD 40.24639,700
2025-11-27CAD 41.00CAD 41.10CAD 40.78CAD 40.9878,700
2025-11-26CAD 41.25CAD 41.55CAD 40.57CAD 41.00927,000
2025-11-25CAD 39.87CAD 40.54CAD 38.60CAD 40.481,977,400
2025-11-24CAD 40.92CAD 41.74CAD 40.20CAD 41.631,498,600
2025-11-21CAD 41.29CAD 42.02CAD 39.40CAD 40.802,099,700
2025-11-20CAD 44.80CAD 44.80CAD 40.97CAD 41.352,670,500
2025-11-19CAD 42.11CAD 42.78CAD 41.66CAD 42.511,222,500
2025-11-18CAD 41.85CAD 42.04CAD 40.94CAD 41.361,383,800
2025-11-17CAD 42.43CAD 43.05CAD 42.00CAD 42.53797,100
2025-11-14CAD 41.51CAD 43.48CAD 41.16CAD 43.31878,600
2025-11-13CAD 43.51CAD 43.55CAD 41.91CAD 42.581,211,000
2025-11-12CAD 44.61CAD 44.62CAD 43.56CAD 44.101,318,100
2025-11-11CAD 44.50CAD 44.51CAD 43.60CAD 44.091,205,800
2025-11-10CAD 44.51CAD 45.53CAD 44.17CAD 45.341,282,000
2025-11-07CAD 42.18CAD 42.91CAD 40.82CAD 42.911,244,600
2025-11-06CAD 44.82CAD 45.03CAD 42.51CAD 42.901,680,200
2025-11-05CAD 45.29CAD 46.26CAD 44.48CAD 44.59965,900
2025-11-04CAD 46.30CAD 46.50CAD 45.16CAD 45.32942,400
2025-11-03CAD 47.30CAD 48.17CAD 47.09CAD 47.211,133,900
2025-10-31CAD 46.95CAD 47.41CAD 46.12CAD 46.21889,100
2025-10-30CAD 46.76CAD 47.00CAD 45.97CAD 46.32999,200
2025-10-29CAD 47.40CAD 48.37CAD 46.75CAD 47.261,509,400
2025-10-28CAD 44.03CAD 46.34CAD 43.82CAD 45.852,315,700
2025-10-27CAD 43.32CAD 43.76CAD 43.02CAD 43.70862,700
2025-10-24CAD 41.93CAD 42.79CAD 41.90CAD 42.51799,100
2025-10-23CAD 41.15CAD 41.77CAD 41.07CAD 41.58608,000
2025-10-22CAD 41.34CAD 41.89CAD 40.40CAD 41.18931,500
2025-10-21CAD 41.74CAD 41.74CAD 41.09CAD 41.39476,900
2025-10-20CAD 41.85CAD 42.29CAD 41.51CAD 41.72633,800
2025-10-17CAD 41.17CAD 42.03CAD 41.08CAD 41.94788,100
2025-10-16CAD 41.57CAD 41.85CAD 41.08CAD 41.56893,000
2025-10-15CAD 42.19CAD 42.25CAD 40.53CAD 41.101,614,900
2025-10-14CAD 42.28CAD 42.29CAD 41.10CAD 41.161,179,500
2025-10-10CAD 44.25CAD 44.70CAD 41.86CAD 41.911,586,000
2025-10-09CAD 43.79CAD 44.61CAD 43.66CAD 43.981,150,700