Skip to main content
logo
Nestlé S.A. (TSX:NSTL)
Canada flag Canada · Delayed Price · Currency is CAD
24.34
+0.36 (1.50%)
Apr 27, 2026, 9:30 AM EST

TSX:NSTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202624.3424.3424.3424.3424.341.50%100
Apr 23, 202624.0824.0923.8523.9823.984.17%17,603
Apr 21, 202623.0223.0223.0223.0223.02-3.48%103
Apr 20, 202623.8023.8523.8023.8523.25-0.08%351
Apr 15, 202623.9523.9523.8623.8723.27-0.46%350
Apr 14, 202623.9823.9823.9823.9823.370.55%122
Apr 10, 202623.8523.8523.8523.8523.250.38%100
Apr 9, 202623.7623.7623.7623.7623.16-0.25%101
Apr 8, 202623.8223.8223.8223.8223.220.38%110
Apr 7, 202623.7323.7323.7323.7323.130.59%100
Apr 1, 202623.3823.5923.3823.5922.993.01%1,100
Mar 27, 202622.9722.9722.9022.9022.32-0.52%900
Mar 26, 202623.0223.0223.0223.0222.44-0.65%200
Mar 25, 202623.1723.1723.1723.1722.580.87%195
Mar 24, 202622.9722.9722.9722.9722.391.10%313
Mar 23, 202622.7222.7222.7222.7222.15-1.22%226
Mar 20, 202623.0023.0023.0023.0022.42-0.48%252
Mar 19, 202623.2823.2823.1123.1122.53-1.24%900
Mar 18, 202623.4023.4023.4023.4022.81-3.15%106
Mar 12, 202624.1624.1624.1624.1623.55-0.25%100
Mar 5, 202624.2224.2224.2224.2223.61-0.94%300
Mar 4, 202624.4524.4524.4524.4523.83-1.45%127
Mar 3, 202624.5624.8124.5624.8124.18-1.35%600
Mar 2, 202625.1525.1525.1525.1524.510.36%201
Feb 27, 202625.0625.0625.0625.0624.432.12%190
Feb 23, 202624.1424.5424.1424.5423.920.99%311
Feb 20, 202624.0724.3024.0724.3023.69-0.90%703
Feb 19, 202624.6224.6224.5224.5223.901.36%647
Feb 18, 202623.7924.1923.7924.1923.581.09%217
Feb 13, 202623.9323.9323.9323.9323.331.27%127
Feb 10, 202623.6723.6723.6123.6323.03-12
Feb 9, 202623.6723.6723.6123.6323.036.01%801
Jan 30, 202622.2522.2922.2522.2921.732.39%400
Jan 28, 202621.9321.9321.7421.7721.22-807
Jan 27, 202621.7721.7721.7721.7721.220.37%200
Jan 26, 202621.6921.6921.6921.6921.14-0.32%716
Jan 23, 202621.7521.7621.7521.7621.21-1.32%2,267
Jan 21, 202622.0522.0522.0522.0521.49-0.18%242
Jan 20, 202622.1722.1722.0922.0921.53-2.30%208
Jan 12, 202622.6122.6122.6122.6122.040.40%164
Jan 9, 202622.5222.5222.5222.5221.95-105
Jan 7, 202622.5222.5222.5222.5221.95-3.06%306
Jan 5, 202622.8023.2322.8023.2322.64-2.39%2,195
Dec 30, 202523.7023.8023.7023.8023.200.29%1,101
Dec 29, 202523.7123.7323.7123.7323.13-0.46%514
Dec 24, 202523.8423.8423.8423.8423.241.53%1,000
Dec 23, 202523.5623.5623.4723.4822.89-0.21%5,206
Dec 22, 202523.5323.5323.5323.5322.94-0.80%100
Dec 19, 202523.7723.7723.7223.7223.120.94%1,112
Dec 12, 202523.5023.5023.5023.5022.910.51%308