NIKE, Inc. (TSX:NKE)
Canada · Delayed Price · Currency is CAD 7.75
-0.11 (-1.40%)
At close: Jun 5, 2026
TSX:NKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.77 | 7.87 | 7.71 | 7.75 | 7.75 | -1.40% | 95,517 |
| Jun 4, 2026 | 8.03 | 8.03 | 7.78 | 7.86 | 7.86 | -0.51% | 106,987 |
| Jun 3, 2026 | 7.89 | 7.92 | 7.78 | 7.90 | 7.90 | 0.13% | 99,419 |
| Jun 2, 2026 | 8.26 | 8.26 | 7.84 | 7.89 | 7.89 | -4.48% | 347,247 |
| Jun 1, 2026 | 8.27 | 8.33 | 8.14 | 8.26 | 8.26 | -0.08% | 114,715 |
| May 29, 2026 | 8.52 | 8.52 | 8.31 | 8.34 | 8.27 | -2.11% | 98,933 |
| May 28, 2026 | 8.28 | 8.57 | 8.26 | 8.52 | 8.44 | 2.90% | 192,092 |
| May 27, 2026 | 8.21 | 8.38 | 8.21 | 8.28 | 8.21 | 2.48% | 230,261 |
| May 26, 2026 | 8.09 | 8.09 | 7.95 | 8.08 | 8.01 | -1.10% | 115,465 |
| May 25, 2026 | 7.96 | 8.19 | 7.96 | 8.17 | 8.10 | 1.49% | 63,607 |
| May 22, 2026 | 7.99 | 8.05 | 7.99 | 8.05 | 7.98 | 0.75% | 78,598 |
| May 21, 2026 | 7.94 | 8.06 | 7.79 | 7.99 | 7.92 | 0.50% | 167,017 |
| May 20, 2026 | 7.67 | 7.97 | 7.55 | 7.95 | 7.88 | 4.06% | 195,285 |
| May 19, 2026 | 7.70 | 7.78 | 7.54 | 7.64 | 7.57 | 1.06% | 92,684 |
| May 15, 2026 | 7.56 | 7.71 | 7.56 | 7.56 | 7.49 | -0.26% | 141,325 |
| May 14, 2026 | 7.66 | 7.72 | 7.58 | 7.58 | 7.51 | -0.79% | 118,074 |
| May 13, 2026 | 7.65 | 7.68 | 7.52 | 7.64 | 7.57 | -0.13% | 155,679 |
| May 12, 2026 | 7.67 | 7.68 | 7.59 | 7.65 | 7.58 | -0.26% | 102,561 |
| May 11, 2026 | 7.98 | 7.98 | 7.66 | 7.67 | 7.60 | -3.64% | 217,926 |
| May 8, 2026 | 8.00 | 8.04 | 7.92 | 7.96 | 7.89 | -0.62% | 48,295 |
| May 7, 2026 | 7.94 | 8.04 | 7.94 | 8.01 | 7.94 | 1.01% | 141,563 |
| May 6, 2026 | 7.91 | 7.94 | 7.82 | 7.93 | 7.86 | 2.06% | 108,007 |
| May 5, 2026 | 7.81 | 7.81 | 7.70 | 7.77 | 7.70 | -0.26% | 117,862 |
| May 4, 2026 | 8.00 | 8.00 | 7.78 | 7.79 | 7.72 | -2.99% | 146,539 |
| May 1, 2026 | 8.03 | 8.11 | 7.99 | 8.03 | 7.96 | - | 258,953 |
| Apr 30, 2026 | 8.00 | 8.08 | 7.87 | 8.03 | 7.96 | 0.25% | 96,899 |
| Apr 29, 2026 | 8.16 | 8.16 | 7.98 | 8.01 | 7.94 | -1.48% | 77,335 |
| Apr 28, 2026 | 8.20 | 8.25 | 8.09 | 8.13 | 8.06 | -0.61% | 101,593 |
| Apr 27, 2026 | 8.08 | 8.21 | 8.07 | 8.18 | 8.11 | 1.24% | 160,824 |
| Apr 24, 2026 | 8.11 | 8.20 | 8.06 | 8.08 | 8.01 | -0.25% | 115,456 |
| Apr 23, 2026 | 8.28 | 8.28 | 8.01 | 8.10 | 8.03 | -2.41% | 200,812 |
| Apr 22, 2026 | 8.40 | 8.48 | 8.22 | 8.30 | 8.23 | -1.19% | 121,079 |
| Apr 21, 2026 | 8.45 | 8.48 | 8.31 | 8.40 | 8.33 | - | 187,642 |
| Apr 20, 2026 | 8.34 | 8.40 | 8.23 | 8.40 | 8.33 | 0.84% | 136,553 |
| Apr 17, 2026 | 8.40 | 8.46 | 8.28 | 8.33 | 8.26 | 0.85% | 362,344 |
| Apr 16, 2026 | 8.31 | 8.40 | 8.25 | 8.26 | 8.19 | 0.49% | 330,800 |
| Apr 15, 2026 | 8.20 | 8.30 | 8.10 | 8.22 | 8.15 | 2.81% | 735,092 |
| Apr 14, 2026 | 7.81 | 8.00 | 7.77 | 8.00 | 7.92 | 2.90% | 256,395 |
| Apr 13, 2026 | 7.69 | 7.77 | 7.61 | 7.77 | 7.70 | 0.65% | 145,567 |
| Apr 10, 2026 | 7.96 | 7.96 | 7.67 | 7.72 | 7.65 | -3.02% | 94,782 |
| Apr 9, 2026 | 7.75 | 7.99 | 7.73 | 7.96 | 7.89 | 1.92% | 105,916 |
| Apr 8, 2026 | 7.91 | 8.00 | 7.74 | 7.81 | 7.74 | 1.03% | 115,153 |
| Apr 7, 2026 | 7.94 | 7.94 | 7.66 | 7.73 | 7.66 | -3.25% | 257,868 |
| Apr 6, 2026 | 8.00 | 8.02 | 7.89 | 7.99 | 7.92 | -0.25% | 164,100 |
| Apr 2, 2026 | 7.97 | 8.03 | 7.81 | 8.01 | 7.94 | -1.11% | 294,534 |
| Apr 1, 2026 | 8.50 | 8.50 | 8.07 | 8.10 | 8.03 | -15.45% | 801,294 |
| Mar 31, 2026 | 9.34 | 9.58 | 9.34 | 9.58 | 9.50 | 3.23% | 85,280 |
| Mar 30, 2026 | 9.30 | 9.42 | 9.24 | 9.28 | 9.20 | -0.32% | 55,323 |
| Mar 27, 2026 | 9.36 | 9.41 | 9.26 | 9.31 | 9.23 | -1.38% | 71,807 |
| Mar 26, 2026 | 9.57 | 9.68 | 9.39 | 9.44 | 9.36 | -1.67% | 103,282 |