Nike CDR Cad Hedged Historical Data - NKE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
NEO
Nike CDR Cad Hedged (NKE)
Nike CDR Cad Hedged (NKE) Historical

Nike CDR Cad Hedged (NKE)

17.65

0.02

(0.11%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714165200	17.65	0.02	0.11	17.7	17.88	17.65	8870
1714078800	17.63	-0.16	-0.90	17.63	17.73	17.39	9605
1713992400	17.79	0.13	0.74	17.73	17.87	17.7	15057
1713906000	17.66	-0.06	-0.34	17.74	17.77	17.66	12492
1713819600	17.72	-0.05	-0.28	17.66	17.81	17.63	21968
1713560400	17.77	-0.23	-1.28	17.87	18.06	17.77	24957
1713474000	18	0.19	1.07	17.87	18.01	17.78	29386
1713387600	17.81	0.29	1.66	17.86	17.86	17.65	62880
1713301200	17.52	0.01	0.06	17.49	17.65	17.28	22577
1713214800	17.51	0.2	1.16	17.64	17.64	17.41	65968
1712955600	17.31	0	0.00	17.35	17.43	17.17	54192
1712869200	17.31	0.57	3.41	17.21	17.37	17.08	98243
1712782800	16.739999	-0.34	-1.99	16.87	16.91	16.69	115988
1712696400	17.08	0.14	0.83	17.56	17.56	16.9	38221
1712610000	16.94	0.22	1.32	16.82	16.94	16.77	11510
1712350800	16.719999	-0.04	-0.24	16.76	16.88	16.71	36983
1712264400	16.76	-0.24	-1.41	17.03	17.06	16.73	62057
1712178000	17	-0.12	-0.70	17.05	17.12	17	22267
1712091600	17.12	-0.29	-1.67	17.31	17.31	17.05	26695
1712005200	17.41	-0.28	-1.58	17.58	17.58	17.25	48835
1711659600	17.69	-0.03	-0.17	17.8	17.8	17.59	34330
1711573320	17.72	0.29	1.66	17.5	17.72	17.38	28598
1711486800	17.43	-0.22	-1.25	17.5	17.56	17.39	46844
1711400400	17.65	0	0.00	17.73	17.95	17.48	46523
1711141200	17.65	-1.33	-7.01	17.68	17.89	17.24	277348
1711054920	18.98	0.11	0.58	18.89	19.16	18.79	50807
1710968400	18.87	0.06	0.32	18.8	18.87	18.64	21114
1710882000	18.81	0.22	1.18	18.55	18.81	18.51	8308
1710795600	18.59	-0.15	-0.80	18.68	18.74	18.54	21253
1710536400	18.74	-0.15	-0.79	18.98	18.98	18.71	23862
1710450000	18.89	-0.2	-1.05	19.2	19.25	18.87	8111
1710363600	19.09	0.21	1.11	18.97	19.18	18.93	51141
1710277200	18.88	-0.16	-0.84	18.95	19.01	18.77	4263
1710190800	19.04	0.38	2.04	18.84	19.16	18.84	18649
1709935200	18.66	0.17	0.92	18.38	18.66	18.38	18367
1709848800	18.49	0.1	0.54	18.47	18.52	18.43	15559
1709762400	18.39	-0.13	-0.70	18.74	18.75	18.33	14886
1709676060	18.52	-0.24	-1.28	18.58	18.65	18.48	22417
1709589600	18.76	-0.43	-2.24	19	19.02	18.67	51855
1709330400	19.19	-0.39	-1.99	19.5	19.5	19.17	10836
1709244000	19.58	-0.08	-0.41	19.84	19.84	19.56	25329
1709157600	19.66	-0.15	-0.76	19.7	19.83	19.66	2174
1709071440	19.81	0.11	0.56	19.86	19.86	19.6	6019
1708984800	19.7	-0.2	-1.01	19.95	19.95	19.57	7970
1708725600	19.9	0.12	0.61	19.73	20.05	19.73	10868
1708639320	19.78	-0.04	-0.20	19.72	19.78	19.63	9440
1708552800	19.82	0.36	1.85	19.53	19.85	19.51	16228
1708466400	19.46	-0.05	-0.26	19.34	19.5	19.26	14116
1708120800	19.51	-0.48	-2.40	19.65	19.65	19.16	14018
1708034400	19.99	-0.06	-0.30	20.21	20.22	19.99	6865
1707948000	20.05	0.28	1.42	19.83	20.05	19.74	4384
1707861600	19.77	-0.41	-2.03	19.8	19.83	19.7	8338
1707775320	20.18	0.48	2.44	19.85	20.24	19.85	104112
1707516000	19.7	0.13	0.66	19.61	19.75	19.47	7724
1707429600	19.57	0.03	0.15	19.74	19.77	19.42	7315
1707343200	19.54	0.19	0.98	19.48	19.65	19.42	14648
1707256800	19.35	0.55	2.93	18.83	19.35	18.83	5145
1707170400	18.8	-0.19	-1.00	19.06	19.06	18.67	14328
1706911320	18.99	-0.21	-1.09	19	19.1	18.79	10627
1706824800	19.2	0.03	0.16	19.25	19.26	18.96	6910
1706738400	19.17	-0.49	-2.49	19.51	19.58	19.1	10252
1706652000	19.66	0.06	0.31	19.62	19.66	19.45	10669
1706565600	19.6	0.25	1.29	19.34	19.6	19.27	17365

Nike CDR Cad Hedged

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions