SavvyShort (-2X) NVDA ETF (TSX:NVDD)
Canada · Delayed Price · Currency is CAD 16.00
-0.30 (-1.84%)
At close: Feb 11, 2026
TSX:NVDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 15.61 | 16.81 | 15.61 | 16.81 | 16.81 | 5.06% | 8,300 |
| Feb 11, 2026 | 15.80 | 16.42 | 15.80 | 16.00 | 16.00 | -1.84% | 3,911 |
| Feb 10, 2026 | 16.10 | 16.34 | 16.10 | 16.30 | 16.30 | 0.49% | 2,707 |
| Feb 9, 2026 | 17.01 | 17.01 | 15.60 | 16.22 | 16.22 | -4.59% | 25,122 |
| Feb 6, 2026 | 19.39 | 19.39 | 16.86 | 17.00 | 17.00 | -16.71% | 29,756 |
| Feb 5, 2026 | 19.63 | 20.48 | 19.26 | 20.41 | 20.41 | 3.34% | 11,578 |
| Feb 4, 2026 | 18.84 | 19.97 | 18.83 | 19.75 | 19.75 | 3.95% | 7,705 |
| Feb 3, 2026 | 18.32 | 19.25 | 18.26 | 19.00 | 19.00 | 8.20% | 8,805 |
| Feb 2, 2026 | 17.20 | 17.56 | 16.82 | 17.56 | 17.56 | 5.72% | 7,764 |
| Jan 30, 2026 | 16.25 | 16.76 | 16.05 | 16.61 | 16.61 | 1.65% | 6,244 |
| Jan 29, 2026 | 16.27 | 17.00 | 16.27 | 16.34 | 16.34 | -0.79% | 7,006 |
| Jan 28, 2026 | 16.35 | 16.58 | 16.35 | 16.47 | 16.47 | -2.66% | 3,125 |
| Jan 27, 2026 | 17.36 | 17.36 | 16.74 | 16.92 | 16.92 | -2.87% | 2,942 |
| Jan 26, 2026 | 17.06 | 17.51 | 17.00 | 17.42 | 17.42 | 0.75% | 2,205 |
| Jan 23, 2026 | 17.25 | 17.42 | 17.25 | 17.29 | 17.29 | -4.32% | 5,811 |
| Jan 22, 2026 | 18.10 | 18.10 | 17.84 | 18.07 | 18.07 | -0.55% | 5,045 |
| Jan 21, 2026 | 19.14 | 19.26 | 18.00 | 18.17 | 18.17 | -5.76% | 5,550 |
| Jan 20, 2026 | 18.75 | 19.28 | 18.75 | 19.28 | 19.28 | 5.07% | 9,577 |
| Jan 19, 2026 | 18.34 | 18.37 | 18.26 | 18.35 | 18.35 | 3.09% | 9,172 |
| Jan 16, 2026 | 17.49 | 17.80 | 17.20 | 17.80 | 17.80 | 0.28% | 2,574 |
| Jan 15, 2026 | 17.50 | 17.75 | 17.26 | 17.75 | 17.75 | -4.98% | 4,415 |
| Jan 14, 2026 | 18.20 | 18.98 | 18.20 | 18.68 | 18.68 | 3.84% | 3,610 |
| Jan 13, 2026 | 18.25 | 18.26 | 17.99 | 17.99 | 17.99 | -0.99% | 1,900 |
| Jan 12, 2026 | 18.88 | 18.88 | 17.87 | 18.17 | 18.17 | -0.33% | 8,100 |
| Jan 9, 2026 | 18.19 | 18.40 | 18.16 | 18.23 | 18.23 | 0.72% | 3,635 |
| Jan 8, 2026 | 17.44 | 18.33 | 17.44 | 18.10 | 18.10 | 4.50% | 7,779 |
| Jan 7, 2026 | 17.13 | 17.43 | 17.02 | 17.32 | 17.32 | -1.87% | 3,300 |
| Jan 6, 2026 | 17.00 | 17.75 | 16.80 | 17.65 | 17.65 | 0.86% | 5,195 |
| Jan 5, 2026 | 16.77 | 17.58 | 16.70 | 17.50 | 17.50 | 1.16% | 840 |
| Jan 2, 2026 | 17.08 | 17.38 | 16.70 | 17.30 | 17.30 | -1.93% | 5,372 |
| Dec 31, 2025 | 17.08 | 17.65 | 17.08 | 17.64 | 17.64 | 1.09% | 1,294 |
| Dec 30, 2025 | 17.55 | 17.58 | 17.42 | 17.45 | 17.45 | 0.52% | 3,245 |
| Dec 29, 2025 | 17.52 | 17.62 | 17.36 | 17.36 | 17.36 | 0.70% | 1,378 |
| Dec 24, 2025 | 17.42 | 17.59 | 17.24 | 17.24 | 17.24 | - | 3,234 |
| Dec 23, 2025 | 18.20 | 18.29 | 17.16 | 17.24 | 17.24 | -6.05% | 8,395 |
| Dec 22, 2025 | 18.49 | 18.49 | 18.32 | 18.35 | 18.35 | -3.67% | 4,107 |
| Dec 19, 2025 | 19.51 | 19.52 | 18.95 | 19.05 | 19.05 | -7.39% | 9,056 |
| Dec 18, 2025 | 20.65 | 21.08 | 20.09 | 20.57 | 20.57 | -3.43% | 5,930 |
| Dec 17, 2025 | 20.34 | 21.37 | 20.34 | 21.30 | 21.30 | 7.58% | 12,550 |
| Dec 16, 2025 | 19.96 | 20.21 | 19.70 | 19.80 | 19.80 | -1.39% | 4,803 |
| Dec 15, 2025 | 20.21 | 20.25 | 19.96 | 20.08 | 20.08 | -1.57% | 4,393 |
| Dec 12, 2025 | 18.87 | 20.40 | 18.87 | 20.40 | 20.40 | 5.70% | 3,438 |
| Dec 11, 2025 | 19.55 | 19.95 | 19.17 | 19.30 | 19.30 | 3.93% | 3,511 |
| Dec 10, 2025 | 18.45 | 18.88 | 18.45 | 18.57 | 18.57 | -0.32% | 2,380 |
| Dec 9, 2025 | 18.54 | 18.63 | 18.54 | 18.63 | 18.63 | 1.42% | 326 |
| Dec 8, 2025 | 18.83 | 18.83 | 17.84 | 18.37 | 18.37 | -4.02% | 37,061 |
| Dec 5, 2025 | 19.24 | 19.24 | 18.87 | 19.14 | 19.14 | 0.68% | 3,442 |
| Dec 4, 2025 | 19.16 | 19.36 | 18.80 | 19.01 | 19.01 | -3.36% | 13,384 |
| Dec 3, 2025 | 19.64 | 19.75 | 19.51 | 19.67 | 19.67 | 1.29% | 3,182 |
| Dec 2, 2025 | 19.33 | 19.61 | 18.53 | 19.42 | 19.42 | -1.77% | 13,020 |