NIKE, Inc. (TSX:NKE)
Canada · Delayed Price · Currency is CAD 7.86
-0.13 (-1.63%)
At close: Jul 17, 2026
TSX:NKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.94 | 8.07 | 7.82 | 7.86 | 7.86 | -1.63% | 121,408 |
| Jul 16, 2026 | 7.70 | 8.01 | 7.70 | 7.99 | 7.99 | 4.04% | 130,696 |
| Jul 15, 2026 | 7.75 | 7.82 | 7.65 | 7.68 | 7.68 | -0.39% | 131,064 |
| Jul 14, 2026 | 7.98 | 7.98 | 7.66 | 7.71 | 7.71 | -1.91% | 139,236 |
| Jul 13, 2026 | 8.04 | 8.06 | 7.85 | 7.86 | 7.86 | -1.38% | 51,592 |
| Jul 10, 2026 | 7.74 | 8.01 | 7.74 | 7.97 | 7.97 | 3.91% | 168,782 |
| Jul 9, 2026 | 7.69 | 7.72 | 7.58 | 7.67 | 7.67 | -0.52% | 120,656 |
| Jul 8, 2026 | 7.64 | 7.75 | 7.58 | 7.71 | 7.71 | -0.64% | 97,934 |
| Jul 7, 2026 | 7.89 | 7.90 | 7.72 | 7.76 | 7.76 | -0.39% | 177,692 |
| Jul 6, 2026 | 7.81 | 7.81 | 7.52 | 7.79 | 7.79 | -1.64% | 131,436 |
| Jul 3, 2026 | 7.75 | 7.96 | 7.75 | 7.92 | 7.92 | -0.50% | 11,655 |
| Jul 2, 2026 | 7.55 | 8.06 | 7.20 | 7.96 | 7.96 | 7.13% | 554,465 |
| Jun 30, 2026 | 7.48 | 7.48 | 7.35 | 7.43 | 7.43 | -0.40% | 242,665 |
| Jun 29, 2026 | 7.43 | 7.48 | 7.34 | 7.46 | 7.46 | 1.22% | 417,816 |
| Jun 26, 2026 | 7.25 | 7.45 | 7.22 | 7.37 | 7.37 | -0.14% | 262,335 |
| Jun 25, 2026 | 7.47 | 7.53 | 7.28 | 7.38 | 7.38 | -2.25% | 324,827 |
| Jun 24, 2026 | 7.59 | 7.60 | 7.44 | 7.55 | 7.55 | -1.31% | 184,690 |
| Jun 23, 2026 | 7.67 | 7.76 | 7.63 | 7.65 | 7.65 | -1.92% | 242,130 |
| Jun 22, 2026 | 8.00 | 8.07 | 7.77 | 7.80 | 7.80 | -4.65% | 136,554 |
| Jun 19, 2026 | 8.18 | 8.18 | 8.00 | 8.18 | 8.18 | 0.49% | 9,572 |
| Jun 18, 2026 | 7.96 | 8.23 | 7.96 | 8.14 | 8.14 | 2.13% | 47,710 |
| Jun 17, 2026 | 8.05 | 8.25 | 7.97 | 7.97 | 7.97 | -1.79% | 63,024 |
| Jun 16, 2026 | 8.17 | 8.30 | 8.11 | 8.12 | 8.12 | -0.43% | 83,616 |
| Jun 15, 2026 | 8.18 | 8.29 | 8.12 | 8.15 | 8.15 | 0.74% | 46,114 |
| Jun 12, 2026 | 8.31 | 8.31 | 8.09 | 8.09 | 8.09 | -2.06% | 109,008 |
| Jun 11, 2026 | 7.90 | 8.26 | 7.90 | 8.26 | 8.26 | 4.29% | 132,383 |
| Jun 10, 2026 | 7.93 | 8.02 | 7.81 | 7.92 | 7.92 | -1.25% | 57,742 |
| Jun 9, 2026 | 7.89 | 8.13 | 7.89 | 8.02 | 8.02 | 2.82% | 136,236 |
| Jun 8, 2026 | 7.77 | 7.89 | 7.70 | 7.80 | 7.80 | 0.65% | 124,559 |
| 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 |