NVIDIA Corporation (TSX:NVDA)
Canada
· Delayed Price · Currency is CAD 25.42
-0.44 (-1.70%)
Mar 28, 2025, 4:00 PM EST
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.80 | 26.11 | 25.25 | 25.38 | - | -1.86% | 644,390 |
| Mar 27, 2025 | 25.78 | 26.47 | 25.62 | 25.86 | - | -1.82% | 615,838 |
| Mar 26, 2025 | 27.52 | 27.52 | 26.11 | 26.34 | - | -5.76% | 1,414,781 |
| Mar 25, 2025 | 27.90 | 28.06 | 27.54 | 27.95 | - | -0.50% | 535,581 |
| Mar 24, 2025 | 27.79 | 28.27 | 27.64 | 28.09 | - | 3.01% | 948,713 |
| Mar 21, 2025 | 27.15 | 27.30 | 26.75 | 27.27 | - | -0.58% | 713,903 |
| Mar 20, 2025 | 26.97 | 27.82 | 26.97 | 27.43 | - | 0.62% | 743,913 |
| Mar 19, 2025 | 27.15 | 27.90 | 26.79 | 27.26 | - | 1.87% | 823,837 |
| Mar 18, 2025 | 27.23 | 27.54 | 26.59 | 26.76 | - | -3.57% | 997,913 |
| Mar 17, 2025 | 28.34 | 28.41 | 27.38 | 27.75 | - | -1.42% | 968,864 |
| Mar 14, 2025 | 27.46 | 28.21 | 27.38 | 28.15 | - | 5.04% | 976,810 |
| Mar 13, 2025 | 27.07 | 27.27 | 26.40 | 26.80 | - | -0.19% | 962,849 |
| Mar 12, 2025 | 26.39 | 27.01 | 26.17 | 26.85 | - | 6.55% | 1,213,109 |
| Mar 11, 2025 | 24.70 | 25.95 | 24.25 | 25.20 | - | 1.74% | 1,066,561 |
| Mar 10, 2025 | 25.41 | 25.90 | 24.44 | 24.77 | - | -5.13% | 1,044,639 |
| Mar 7, 2025 | 25.84 | 26.31 | 24.95 | 26.11 | - | 1.83% | 1,241,545 |
| Mar 6, 2025 | 26.39 | 26.73 | 25.58 | 25.64 | - | -5.77% | 1,262,227 |
| Mar 5, 2025 | 27.19 | 27.40 | 26.57 | 27.21 | - | 1.30% | 1,321,347 |
| Mar 4, 2025 | 25.49 | 27.66 | 25.49 | 26.86 | - | 1.51% | 1,497,236 |
| Mar 3, 2025 | 28.59 | 28.60 | 26.06 | 26.46 | - | -8.38% | 2,544,848 |
| Feb 28, 2025 | 27.40 | 28.98 | 27.03 | 28.88 | - | 3.40% | 1,388,502 |
| Feb 27, 2025 | 31.30 | 31.30 | 27.92 | 27.93 | - | -8.49% | 1,897,944 |
| Feb 26, 2025 | 30.13 | 31.01 | 29.83 | 30.52 | - | 3.88% | 1,231,160 |
| Feb 25, 2025 | 30.11 | 30.20 | 28.91 | 29.38 | - | -3.00% | 1,033,782 |
| Feb 24, 2025 | 31.70 | 32.14 | 30.25 | 30.29 | - | -2.89% | 809,206 |
| Feb 21, 2025 | 32.47 | 32.82 | 31.13 | 31.19 | - | -4.18% | 737,432 |
| Feb 20, 2025 | 32.58 | 32.64 | 31.80 | 32.55 | - | 0.65% | 536,885 |
| Feb 19, 2025 | 32.43 | 32.81 | 31.88 | 32.34 | - | -0.12% | 702,617 |
| Feb 18, 2025 | 32.88 | 33.30 | 32.09 | 32.38 | - | 3.09% | 1,905,476 |
| Feb 14, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | - | - | - |
| Feb 13, 2025 | 30.53 | 31.69 | 30.51 | 31.41 | - | 3.15% | 495,336 |
| Feb 12, 2025 | 30.26 | 30.72 | 30.02 | 30.45 | - | 10.45% | 195,528 |
| Feb 11, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | - | - | 343,958 |
| Feb 10, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | - | - | 554,367 |
| Feb 7, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | - | - | 511,804 |
| Feb 6, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | - | - | 396,052 |
| Feb 5, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | - | - | 403,062 |
| Feb 4, 2025 | 27.32 | 28.18 | 27.17 | 27.57 | - | 1.70% | 1,593,779 |
| Feb 3, 2025 | 26.22 | 27.57 | 26.00 | 27.11 | - | -3.01% | 2,806,755 |
| Jan 31, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | - | -3.62% | 200 |
| Jan 30, 2025 | 28.70 | 29.00 | 27.52 | 29.00 | - | 0.69% | 502,614 |
| Jan 29, 2025 | 29.47 | 29.56 | 28.00 | 28.80 | - | -3.94% | 275,824 |
| Jan 28, 2025 | 28.44 | 29.99 | 27.10 | 29.98 | - | 8.47% | 4,052,412 |
| Jan 27, 2025 | 29.88 | 29.97 | 27.20 | 27.64 | - | -16.90% | 7,618,638 |
| Jan 24, 2025 | 34.50 | 34.69 | 33.07 | 33.26 | - | -2.95% | 1,427,748 |
| Jan 23, 2025 | 33.76 | 34.30 | 33.50 | 34.27 | - | -0.06% | 1,078,418 |
| Jan 22, 2025 | 33.83 | 34.43 | 33.52 | 34.29 | - | 4.54% | 1,996,454 |
| Jan 21, 2025 | 32.50 | 33.04 | 31.97 | 32.80 | - | 0.83% | 2,933,762 |
| Jan 20, 2025 | 32.30 | 32.64 | 32.08 | 32.53 | - | 1.28% | 451,544 |
| Jan 17, 2025 | 31.82 | 32.27 | 31.59 | 32.12 | - | 3.11% | 1,043,170 |