NIKE, Inc. (TSX:NKE)
Canada · Delayed Price · Currency is CAD 6.19
+0.13 (2.15%)
Oct 6, 2026, 3:59 PM EST
TSX:NKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 6.05 | 6.19 | 5.99 | 6.19 | 6.19 | 2.15% | 235,042 |
| Oct 5, 2026 | 6.10 | 6.10 | 5.86 | 6.06 | 6.06 | - | 404,101 |
| Oct 2, 2026 | 5.88 | 6.07 | 5.73 | 6.06 | 6.06 | -3.96% | 1,156,603 |
| Oct 1, 2026 | 6.33 | 6.48 | 6.26 | 6.31 | 6.31 | -0.32% | 600,888 |
| Sep 30, 2026 | 6.40 | 6.43 | 6.29 | 6.33 | 6.33 | -1.25% | 228,200 |
| Sep 29, 2026 | 6.50 | 6.50 | 6.38 | 6.41 | 6.41 | -1.69% | 157,335 |
| Sep 28, 2026 | 6.37 | 6.55 | 6.34 | 6.52 | 6.52 | 2.03% | 189,336 |
| Sep 25, 2026 | 6.29 | 6.46 | 6.29 | 6.39 | 6.39 | -0.78% | 236,853 |
| Sep 24, 2026 | 6.45 | 6.46 | 6.35 | 6.44 | 6.44 | -0.16% | 189,793 |
| Sep 23, 2026 | 6.50 | 6.55 | 6.37 | 6.45 | 6.45 | -0.15% | 282,765 |
| Sep 22, 2026 | 6.60 | 6.63 | 6.44 | 6.46 | 6.46 | -0.15% | 237,597 |
| Sep 21, 2026 | 6.38 | 6.50 | 6.33 | 6.47 | 6.47 | 1.41% | 393,045 |
| Sep 18, 2026 | 6.47 | 6.56 | 6.35 | 6.38 | 6.38 | -2.15% | 394,079 |
| Sep 17, 2026 | 6.54 | 6.55 | 6.40 | 6.52 | 6.52 | 1.56% | 396,934 |
| Sep 16, 2026 | 6.50 | 6.53 | 6.41 | 6.42 | 6.42 | -1.08% | 210,176 |
| Sep 15, 2026 | 6.64 | 6.64 | 6.47 | 6.49 | 6.49 | -2.26% | 254,804 |
| Sep 14, 2026 | 6.60 | 6.70 | 6.57 | 6.64 | 6.64 | 0.68% | 323,256 |
| Sep 11, 2026 | 6.60 | 6.63 | 6.56 | 6.60 | 6.60 | 0.61% | 113,979 |
| Sep 10, 2026 | 6.64 | 6.65 | 6.55 | 6.56 | 6.56 | -1.87% | 205,019 |
| Sep 9, 2026 | 6.77 | 6.78 | 6.61 | 6.68 | 6.68 | -2.20% | 316,608 |
| Sep 8, 2026 | 6.90 | 6.94 | 6.79 | 6.83 | 6.83 | -0.73% | 265,512 |
| Sep 4, 2026 | 6.88 | 6.92 | 6.81 | 6.88 | 6.88 | -0.72% | 139,166 |
| Sep 3, 2026 | 6.88 | 6.96 | 6.81 | 6.93 | 6.93 | 1.32% | 280,189 |
| Sep 2, 2026 | 6.84 | 6.92 | 6.81 | 6.84 | 6.84 | 0.15% | 115,573 |
| Sep 1, 2026 | 6.90 | 6.91 | 6.81 | 6.83 | 6.83 | -1.40% | 211,033 |
| Aug 31, 2026 | 7.03 | 7.14 | 6.99 | 7.00 | 6.93 | -1.27% | 96,651 |
| Aug 28, 2026 | 6.97 | 7.11 | 6.92 | 7.09 | 7.02 | 3.05% | 179,923 |
| Aug 27, 2026 | 6.93 | 6.95 | 6.85 | 6.88 | 6.81 | -0.72% | 300,279 |
| Aug 26, 2026 | 7.09 | 7.09 | 6.90 | 6.93 | 6.86 | -2.12% | 507,610 |
| Aug 25, 2026 | 7.13 | 7.15 | 7.01 | 7.08 | 7.01 | -3.15% | 445,624 |
| Aug 24, 2026 | 7.39 | 7.40 | 7.30 | 7.31 | 7.23 | - | 357,204 |
| Aug 21, 2026 | 7.28 | 7.37 | 7.24 | 7.31 | 7.23 | 1.39% | 151,153 |
| Aug 20, 2026 | 7.28 | 7.28 | 7.15 | 7.21 | 7.13 | -2.04% | 230,937 |
| Aug 19, 2026 | 7.25 | 7.41 | 7.25 | 7.36 | 7.28 | 2.36% | 189,425 |
| Aug 18, 2026 | 7.14 | 7.29 | 7.05 | 7.19 | 7.11 | 2.42% | 571,706 |
| Aug 17, 2026 | 7.27 | 7.28 | 6.98 | 7.02 | 6.95 | -4.23% | 779,938 |
| Aug 14, 2026 | 7.43 | 7.43 | 7.30 | 7.33 | 7.25 | -1.21% | 172,680 |
| Aug 13, 2026 | 7.31 | 7.45 | 7.29 | 7.42 | 7.34 | 1.92% | 223,085 |
| Aug 12, 2026 | 7.43 | 7.43 | 7.27 | 7.28 | 7.20 | -1.89% | 224,889 |
| Aug 11, 2026 | 7.48 | 7.49 | 7.34 | 7.42 | 7.34 | -1.59% | 316,454 |
| Aug 10, 2026 | 7.48 | 7.57 | 7.39 | 7.54 | 7.46 | 0.80% | 193,222 |
| Aug 7, 2026 | 7.52 | 7.59 | 7.47 | 7.48 | 7.40 | -0.53% | 213,547 |
| Aug 6, 2026 | 7.59 | 7.64 | 7.52 | 7.52 | 7.44 | -1.31% | 186,071 |
| Aug 5, 2026 | 7.52 | 7.62 | 7.44 | 7.62 | 7.54 | 2.01% | 368,125 |
| Aug 4, 2026 | 7.45 | 7.55 | 7.35 | 7.47 | 7.39 | -0.27% | 297,934 |
| Jul 31, 2026 | 7.53 | 7.54 | 7.45 | 7.49 | 7.41 | -1.45% | 57,888 |
| Jul 30, 2026 | 7.65 | 7.65 | 7.41 | 7.60 | 7.52 | -1.94% | 205,151 |
| Jul 29, 2026 | 7.68 | 7.82 | 7.63 | 7.75 | 7.67 | 0.65% | 71,386 |
| Jul 28, 2026 | 7.64 | 7.76 | 7.64 | 7.70 | 7.62 | 1.85% | 131,283 |
| Jul 27, 2026 | 7.56 | 7.57 | 7.47 | 7.56 | 7.48 | 1.07% | 66,947 |