Nestlé S.A. (TSX:NSTL)
Canada · Delayed Price · Currency is CAD 23.68
-0.63 (-2.59%)
Aug 27, 2026, 9:30 AM EST
TSX:NSTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 24.27 | 24.31 | 24.27 | 24.31 | 24.31 | 0.75% | 827 |
| Aug 25, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.29% | 100 |
| Aug 24, 2026 | 24.21 | 24.21 | 24.18 | 24.20 | 24.20 | -0.41% | 1,252 |
| Aug 21, 2026 | 24.29 | 24.30 | 24.29 | 24.30 | 24.30 | 1.67% | 1,015 |
| Aug 20, 2026 | 23.95 | 23.95 | 23.90 | 23.90 | 23.90 | -0.13% | 300 |
| Aug 19, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.25% | 232 |
| Aug 18, 2026 | 23.82 | 23.99 | 23.82 | 23.99 | 23.99 | 0.25% | 305 |
| Aug 17, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -1.97% | 200 |
| Aug 14, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.16% | 113 |
| Aug 13, 2026 | 24.46 | 24.46 | 24.45 | 24.45 | 24.45 | 2.05% | 754 |
| Aug 12, 2026 | 23.91 | 23.96 | 23.91 | 23.96 | 23.96 | -0.62% | 2,300 |
| Aug 11, 2026 | 24.18 | 24.34 | 24.11 | 24.11 | 24.11 | -1.15% | 1,117 |
| Jul 31, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -2.83% | 101 |
| Jul 29, 2026 | 25.11 | 25.11 | 25.10 | 25.10 | 25.10 | 0.88% | 200 |
| Jul 28, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 2.34% | 100 |
| Jul 27, 2026 | 24.32 | 24.32 | 24.10 | 24.31 | 24.31 | -5.04% | 1,801 |
| Jul 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.93% | 161 |
| Jul 20, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 2.34% | 107 |
| Jul 15, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.12% | 425 |
| Jul 13, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.39% | 1,001 |
| Jul 8, 2026 | 25.43 | 25.43 | 25.32 | 25.32 | 25.32 | -1.44% | 700 |
| Jul 7, 2026 | 25.65 | 25.69 | 25.65 | 25.69 | 25.69 | 1.14% | 204 |
| Jul 6, 2026 | 25.32 | 25.40 | 25.32 | 25.40 | 25.40 | 0.71% | 625 |
| Jun 30, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 3.53% | 100 |
| Jun 23, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.92% | 100 |
| Jun 22, 2026 | 23.76 | 23.90 | 23.76 | 23.90 | 23.90 | 1.75% | 1,601 |
| Jun 19, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -1.30% | 100 |
| Jun 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.50% | 100 |
| Jun 16, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.50% | 212 |
| Jun 15, 2026 | 24.02 | 24.04 | 24.02 | 24.04 | 24.04 | -0.66% | 264 |
| Jun 12, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.62% | 212 |
| Jun 11, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 2.51% | 187 |
| Jun 9, 2026 | 23.45 | 23.46 | 23.45 | 23.46 | 23.46 | 0.77% | 439 |
| Jun 5, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.56% | 201 |
| Jun 4, 2026 | 23.14 | 23.16 | 23.09 | 23.15 | 23.15 | -2.07% | 1,102 |
| Jun 2, 2026 | 23.62 | 23.64 | 23.53 | 23.64 | 23.64 | -1.70% | 701 |
| May 28, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.11% | 221 |
| May 27, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1.93% | 125 |
| May 26, 2026 | 24.02 | 24.02 | 23.86 | 23.86 | 23.86 | 0.68% | 1,351 |
| May 22, 2026 | 23.77 | 23.77 | 23.70 | 23.70 | 23.70 | - | 413 |
| May 21, 2026 | 23.77 | 23.77 | 23.70 | 23.70 | 23.70 | -0.84% | 227 |
| May 20, 2026 | 23.72 | 23.90 | 23.72 | 23.90 | 23.90 | 2.97% | 500 |
| May 12, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - | 200 |
| May 11, 2026 | 23.30 | 23.30 | 23.21 | 23.21 | 23.21 | -3.01% | 1,508 |
| May 1, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.29% | 450 |
| Apr 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.40% | 100 |
| Apr 27, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.50% | 100 |
| Apr 23, 2026 | 24.08 | 24.09 | 23.85 | 23.98 | 23.98 | 4.17% | 17,603 |
| Apr 21, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.98% | 103 |
| Apr 20, 2026 | 23.80 | 23.85 | 23.80 | 23.85 | 23.25 | -0.08% | 351 |