NIKE, Inc. (TSX:NKE)
Canada · Delayed Price · Currency is CAD 7.56
-0.02 (-0.26%)
May 15, 2026, 3:59 PM EST
TSX:NKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.56 | 7.71 | 7.56 | 7.56 | 7.56 | -0.26% | 141,325 |
| May 14, 2026 | 7.66 | 7.72 | 7.58 | 7.58 | 7.58 | -0.79% | 118,100 |
| May 13, 2026 | 7.65 | 7.68 | 7.52 | 7.64 | 7.64 | -0.13% | 155,700 |
| May 12, 2026 | 7.67 | 7.68 | 7.59 | 7.65 | 7.65 | -0.26% | 102,600 |
| May 11, 2026 | 7.98 | 7.98 | 7.66 | 7.67 | 7.67 | -3.64% | 217,900 |
| May 8, 2026 | 8.00 | 8.04 | 7.92 | 7.96 | 7.96 | -0.62% | 48,300 |
| May 7, 2026 | 7.94 | 8.04 | 7.94 | 8.01 | 8.01 | 1.01% | 141,600 |
| May 6, 2026 | 7.91 | 7.94 | 7.82 | 7.93 | 7.93 | 2.06% | 108,000 |
| May 5, 2026 | 7.81 | 7.81 | 7.70 | 7.77 | 7.77 | -0.26% | 117,900 |
| May 4, 2026 | 8.00 | 8.00 | 7.78 | 7.79 | 7.79 | -2.99% | 146,500 |
| May 1, 2026 | 8.03 | 8.11 | 7.99 | 8.03 | 8.03 | - | 259,000 |
| Apr 30, 2026 | 8.00 | 8.08 | 7.87 | 8.03 | 8.03 | 0.25% | 96,900 |
| Apr 29, 2026 | 8.16 | 8.16 | 7.98 | 8.01 | 8.01 | -1.48% | 77,300 |
| Apr 28, 2026 | 8.20 | 8.25 | 8.09 | 8.13 | 8.13 | -0.61% | 101,600 |
| Apr 27, 2026 | 8.08 | 8.21 | 8.07 | 8.18 | 8.18 | 1.24% | 160,800 |
| Apr 24, 2026 | 8.11 | 8.20 | 8.06 | 8.08 | 8.08 | -0.25% | 115,500 |
| Apr 23, 2026 | 8.28 | 8.28 | 8.01 | 8.10 | 8.10 | -2.41% | 200,800 |
| Apr 22, 2026 | 8.40 | 8.48 | 8.22 | 8.30 | 8.30 | -1.19% | 121,100 |
| Apr 21, 2026 | 8.45 | 8.48 | 8.31 | 8.40 | 8.40 | - | 187,600 |
| Apr 20, 2026 | 8.34 | 8.40 | 8.23 | 8.40 | 8.40 | 0.84% | 136,600 |
| Apr 17, 2026 | 8.40 | 8.46 | 8.28 | 8.33 | 8.33 | 0.85% | 362,300 |
| 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% | 735,100 |
| Apr 14, 2026 | 7.81 | 8.00 | 7.77 | 8.00 | 8.00 | 2.90% | 256,400 |
| Apr 13, 2026 | 7.69 | 7.77 | 7.61 | 7.77 | 7.77 | 0.65% | 145,600 |
| Apr 10, 2026 | 7.96 | 7.96 | 7.67 | 7.72 | 7.72 | -3.02% | 94,800 |
| Apr 9, 2026 | 7.75 | 7.99 | 7.73 | 7.96 | 7.96 | 1.92% | 105,900 |
| Apr 8, 2026 | 7.91 | 8.00 | 7.74 | 7.81 | 7.81 | 1.03% | 115,200 |
| Apr 7, 2026 | 7.94 | 7.94 | 7.66 | 7.73 | 7.73 | -3.25% | 257,900 |
| 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% | 294,500 |
| Apr 1, 2026 | 8.50 | 8.50 | 8.07 | 8.10 | 8.10 | -15.45% | 801,300 |
| Mar 31, 2026 | 9.34 | 9.58 | 9.34 | 9.58 | 9.58 | 3.23% | 85,300 |
| Mar 30, 2026 | 9.30 | 9.42 | 9.24 | 9.28 | 9.28 | -0.32% | 55,300 |
| Mar 27, 2026 | 9.36 | 9.41 | 9.26 | 9.31 | 9.31 | -1.38% | 71,800 |
| Mar 26, 2026 | 9.57 | 9.68 | 9.39 | 9.44 | 9.44 | -1.67% | 103,300 |
| Mar 25, 2026 | 9.78 | 9.78 | 9.53 | 9.60 | 9.60 | -1.13% | 56,900 |
| Mar 24, 2026 | 9.53 | 9.78 | 9.50 | 9.71 | 9.71 | 1.89% | 37,300 |
| Mar 23, 2026 | 9.60 | 9.68 | 9.52 | 9.53 | 9.53 | 0.11% | 34,200 |
| Mar 20, 2026 | 9.63 | 9.66 | 9.45 | 9.52 | 9.52 | -1.65% | 70,400 |
| Mar 19, 2026 | 9.60 | 9.69 | 9.54 | 9.68 | 9.68 | -0.31% | 132,400 |
| Mar 18, 2026 | 9.92 | 9.94 | 9.65 | 9.71 | 9.71 | -2.61% | 255,100 |
| Mar 17, 2026 | 9.98 | 10.07 | 9.97 | 9.97 | 9.97 | 0.50% | 30,700 |
| Mar 16, 2026 | 9.88 | 9.95 | 9.80 | 9.92 | 9.92 | 1.22% | 26,400 |
| 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% | 122,800 |
| 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% | 85,700 |