NIKE, Inc. (TSX:NKE)
Canada · Delayed Price · Currency is CAD 7.53
+0.01 (0.13%)
Aug 7, 2026, 1:48 PM EST
TSX:NKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 7.59 | 7.64 | 7.52 | 7.52 | 7.52 | -1.31% | 186,071 |
| Aug 5, 2026 | 7.52 | 7.62 | 7.44 | 7.62 | 7.62 | 2.01% | 368,125 |
| Aug 4, 2026 | 7.45 | 7.55 | 7.35 | 7.47 | 7.47 | -0.27% | 297,934 |
| Jul 31, 2026 | 7.53 | 7.54 | 7.45 | 7.49 | 7.49 | -1.45% | 57,888 |
| Jul 30, 2026 | 7.65 | 7.65 | 7.41 | 7.60 | 7.60 | -1.94% | 205,151 |
| Jul 29, 2026 | 7.68 | 7.82 | 7.63 | 7.75 | 7.75 | 0.65% | 71,386 |
| Jul 28, 2026 | 7.64 | 7.76 | 7.64 | 7.70 | 7.70 | 1.85% | 131,283 |
| Jul 27, 2026 | 7.56 | 7.57 | 7.47 | 7.56 | 7.56 | 1.07% | 66,947 |
| Jul 24, 2026 | 7.42 | 7.57 | 7.34 | 7.48 | 7.48 | 1.63% | 113,209 |
| Jul 23, 2026 | 7.50 | 7.55 | 7.30 | 7.36 | 7.36 | -2.77% | 153,494 |
| Jul 22, 2026 | 7.69 | 7.70 | 7.46 | 7.57 | 7.57 | -1.82% | 229,354 |
| Jul 21, 2026 | 7.79 | 7.80 | 7.68 | 7.71 | 7.71 | -1.03% | 59,998 |
| Jul 20, 2026 | 7.89 | 7.89 | 7.70 | 7.79 | 7.79 | -0.89% | 60,894 |
| 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 |