TSX · NVDA · stock
NVIDIA Corporation (NVDA) stock price history
Every TSX trading session of NVIDIA Corporation from Jan 26, 2022 to Sep 28, 2026: 1,173 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NVDA adjusted close, 2022 to 2026
- CA$52.91
- All time high, 2026
- CA$53.07
- 52 week high, CA$36.97 low
- 1,173
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
NVDA key facts
- NVIDIA Corporation (NVDA) closed at CA$51.00 on Sep 28, 2026 on TSX.
- NVDA's all time high close is CA$52.91, set on May 14, 2026; its all time low close is CA$2.74 on Oct 14, 2022.
- NVDA's 52 week range is CA$36.97 to CA$53.07.
- NVDA returned +25.5% over the year to Sep 28, 2026.
- Since Jan 26, 2022 NVDA returned +804%, +60.2% a year compounded.
- NVDA's deepest drawdown was -61.2% from Mar 29, 2022 to Oct 14, 2022.
- DataCedar holds 1,173 daily sessions of NVDA history from Jan 26, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NVDA price chart, 2022 to 2026
NVDA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.2% |
| 3 months | +18.0% |
| 6 months | +35.1% |
| Year to date | +20.2% |
| 1 year | +25.5% |
| 3 years | +398.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 26, 2022 | +804.5% |
| Compound annual growth, 4.7 years | +60.2% |
NVDA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$52.91 on May 14, 2026
- All time low close
- CA$2.74 on Oct 14, 2022
- 52 week high
- CA$53.07 on May 14, 2026
- 52 week low
- CA$36.97 on Mar 30, 2026
- Deepest drawdown
- -61.2% from Mar 29, 2022 to Oct 14, 2022, recovered May 17, 2023
- Best single session
- +24.3% on May 25, 2023
- Worst single session
- -16.9% on Jan 27, 2025
- Volatility, 1 year annualised
- 36.7%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2022
- 9.0×
- Best calendar year
- 2023, +234%
- Worst calendar year
- 2025, +35%
NVDA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jan 26, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$43.00 | CA$53.07 | CA$36.97 | CA$51.00 | +20.8% | 177.7M | 186 |
| 2025 | CA$31.73 | CA$48.26 | CA$19.98 | CA$42.22 | +34.8% | 269M | 251 |
| 2024 | CA$11.67 | CA$35.66 | CA$11.19 | CA$31.32 | +167.1% | 473.8M | 252 |
| 2023 | CA$3.56 | CA$11.96 | CA$3.39 | CA$11.72 | +233.7% | 155.3M | 250 |
| 2022 | CA$5.76 | CA$7.13 | CA$2.62 | CA$3.51 | n/a | 62.5M | 234 |
NVDA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$51.00 | +3.6% |
| August 2026 | CA$49.24 | +9.8% |
| July 2026 | CA$44.86 | +0.2% |
| June 2026 | CA$44.75 | -5.7% |
| May 2026 | CA$47.44 | +5.7% |
| April 2026 | CA$44.89 | +14.4% |
| March 2026 | CA$39.22 | -1.9% |
| February 2026 | CA$39.99 | -7.3% |
| January 2026 | CA$43.15 | +2.2% |
| December 2025 | CA$42.22 | +5.2% |
| November 2025 | CA$40.14 | -12.9% |
| October 2025 | CA$46.10 | +8.5% |
About the NVDA data
Daily bars. 1,173 sessions from Jan 26, 2022 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 26, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NVDA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
NVDA share price history
