NVIDIA Corporation (NEO:ZNVD)
Canada · Delayed Price · Currency is CAD 11.94
-0.27 (-2.21%)
Sep 8, 2026, 3:50 PM EST
NEO:ZNVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 12.36 | 12.36 | 11.94 | 11.94 | - | -2.21% | 1,297 |
| Sep 4, 2026 | 12.38 | 12.38 | 12.21 | 12.21 | - | 6.08% | 1,226 |
| Sep 3, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | - | - | 1 |
| Sep 2, 2026 | 11.85 | 11.91 | 11.51 | 11.51 | - | - | 4,047 |
| Sep 1, 2026 | 11.49 | 11.51 | 11.49 | 11.51 | - | -1.37% | 243 |
| Aug 31, 2026 | 11.61 | 11.67 | 11.61 | 11.67 | - | 1.21% | 482 |
| Aug 28, 2026 | 12.08 | 12.08 | 11.51 | 11.53 | - | 3.78% | 3,856 |
| Aug 27, 2026 | 11.82 | 11.85 | 11.11 | 11.11 | - | - | 1,813 |
| Aug 26, 2026 | 11.27 | 11.27 | 11.11 | 11.11 | - | -1.42% | 14,463 |
| Aug 25, 2026 | 11.19 | 11.27 | 11.19 | 11.27 | - | 1.90% | 1,103 |
| Aug 24, 2026 | 11.41 | 11.41 | 11.06 | 11.06 | - | -4.41% | 1,526 |
| Aug 21, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | - | - | - |
| Aug 20, 2026 | 11.48 | 11.57 | 11.48 | 11.57 | - | -0.60% | 112 |
| Aug 19, 2026 | 11.76 | 11.76 | 11.64 | 11.64 | - | - | 300 |
| Aug 18, 2026 | 11.70 | 11.70 | 11.64 | 11.64 | - | -2.51% | 387 |
| Aug 17, 2026 | 12.00 | 12.04 | 11.94 | 11.94 | - | - | 748 |
| Aug 14, 2026 | 11.98 | 12.03 | 11.94 | 11.94 | - | -0.17% | 3,923 |
| Aug 13, 2026 | 11.90 | 11.96 | 11.90 | 11.96 | - | 1.01% | 900 |
| Aug 12, 2026 | 11.73 | 11.87 | 11.73 | 11.84 | - | 2.60% | 3,386 |
| Aug 11, 2026 | 11.75 | 11.75 | 11.54 | 11.54 | - | -0.17% | 20,130 |
| Aug 10, 2026 | 11.81 | 11.85 | 11.56 | 11.56 | - | -2.36% | 7,046 |
| Aug 7, 2026 | 11.75 | 11.86 | 11.75 | 11.84 | - | 1.72% | 2,285 |
| Aug 6, 2026 | 11.78 | 11.78 | 11.55 | 11.64 | - | -0.26% | 1,063 |
| Aug 5, 2026 | 11.50 | 11.77 | 11.50 | 11.67 | - | 9.07% | 1,646 |
| Aug 4, 2026 | 11.26 | 11.26 | 10.70 | 10.70 | - | - | 1,085 |
| Jul 31, 2026 | 10.55 | 10.70 | 10.51 | 10.70 | - | 5.63% | 1,034 |
| Jul 30, 2026 | 10.23 | 10.29 | 10.13 | 10.13 | - | - | 412 |
| Jul 29, 2026 | 10.22 | 10.22 | 10.13 | 10.13 | - | -3.15% | 1,026 |
| Jul 28, 2026 | 10.43 | 10.48 | 10.43 | 10.46 | - | -5.17% | 369 |
| Jul 27, 2026 | 10.59 | 11.03 | 10.46 | 11.03 | - | - | 963 |
| Jul 24, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | - | - | 204 |
| Jul 23, 2026 | 11.05 | 11.06 | 11.00 | 11.03 | - | -2.22% | 2,957 |
| Jul 22, 2026 | 11.03 | 11.28 | 11.03 | 11.28 | - | 2.55% | 185 |
| Jul 21, 2026 | 10.91 | 11.00 | 10.91 | 11.00 | - | 1.95% | 170 |
| Jul 20, 2026 | 10.96 | 10.99 | 10.79 | 10.79 | - | - | 722 |
| Jul 17, 2026 | 10.91 | 10.91 | 10.79 | 10.79 | - | -1.64% | 5,195 |
| Jul 16, 2026 | 10.97 | 11.01 | 10.96 | 10.97 | - | -2.58% | 716 |
| Jul 15, 2026 | 11.27 | 11.27 | 10.98 | 11.26 | - | 0.81% | 1,560 |
| Jul 14, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | - | - | - |
| Jul 13, 2026 | 11.09 | 11.17 | 10.82 | 11.17 | - | - | 588 |
| Jul 10, 2026 | 10.95 | 11.17 | 10.95 | 11.17 | - | 3.23% | 2,642 |
| Jul 9, 2026 | 10.73 | 10.82 | 10.73 | 10.82 | - | -0.37% | 529 |
| Jul 8, 2026 | 10.65 | 10.86 | 10.65 | 10.86 | - | 4.02% | 623 |
| Jul 7, 2026 | 10.24 | 10.46 | 10.24 | 10.44 | - | -0.67% | 389 |
| Jul 6, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | - | - | 303 |
| Jul 3, 2026 | 10.67 | 10.97 | 10.32 | 10.51 | - | 1.84% | 4,807 |
| Jul 2, 2026 | 10.49 | 10.52 | 10.28 | 10.32 | - | -2.64% | 1,995 |
| Jun 30, 2026 | 10.49 | 10.60 | 10.48 | 10.60 | - | 2.32% | 400 |
| Jun 29, 2026 | 10.31 | 10.36 | 10.25 | 10.36 | - | -1.52% | 3,987 |
| Jun 26, 2026 | 10.30 | 10.52 | 10.30 | 10.52 | - | - | 242 |