HOME DEPOT CDR (CAD HEDGED) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	24.010	24.060	23.600	23.600	22.300	12,753
2024-08-21	23.780	24.120	23.780	23.960	22.640	10,800
2024-08-20	23.420	23.800	23.410	23.800	22.489	8,362
2024-08-19	23.490	23.600	23.480	23.500	22.206	6,395
2024-08-16	23.210	23.550	23.210	23.490	22.196	20,944
2024-08-15	23.330	23.640	23.240	23.310	22.026	22,508
2024-08-14	22.750	23.260	22.750	23.040	21.771	9,800
2024-08-13	22.100	22.870	22.000	22.720	21.469	21,891
2024-08-12	22.290	22.540	22.210	22.430	21.195	10,150
2024-08-09	22.480	22.770	22.420	22.620	21.374	8,066
2024-08-08	22.250	22.610	22.140	22.610	21.365	6,468
2024-08-07	23.010	23.060	22.210	22.210	20.987	17,588
2024-08-06	22.840	23.250	22.560	22.940	21.676	29,130
2024-08-02	22.930	23.050	22.530	23.050	21.780	37,716
2024-08-01	24.020	24.040	22.960	23.110	21.837	32,064
2024-07-31	23.700	24.010	23.670	23.900	22.584	7,632
2024-07-30	23.520	23.610	23.340	23.560	22.262	7,361
2024-07-29	23.200	23.530	23.200	23.470	22.177	7,271
2024-07-26	23.180	23.460	23.180	23.330	22.045	18,182
2024-07-25	22.860	23.210	22.690	22.900	21.639	26,702
2024-07-24	23.330	23.410	22.730	22.740	21.487	12,610
2024-07-23	23.580	23.730	23.350	23.380	22.092	13,031
2024-07-22	23.650	23.800	23.460	23.610	22.310	31,580
2024-07-19	23.660	23.740	23.500	23.590	22.291	6,398
2024-07-18	24.080	24.350	23.750	23.770	22.461	39,067
2024-07-17	23.910	24.300	23.830	24.150	22.820	27,282
2024-07-16	23.420	23.950	23.420	23.930	22.612	36,892
2024-07-15	23.300	23.340	23.100	23.270	21.988	7,307
2024-07-12	23.100	23.600	23.030	23.330	22.045	13,122
2024-07-11	22.710	23.000	22.370	23.000	21.733	48,046
2024-07-10	21.990	22.350	21.980	22.350	21.119	16,497
2024-07-09	21.950	21.950	21.800	21.830	20.628	12,178
2024-07-08	21.670	22.090	21.670	22.000	20.788	19,826
2024-07-05	21.660	21.770	21.600	21.760	20.561	12,603
2024-07-04	21.620	21.990	21.500	21.520	20.335	5,028
2024-07-03	21.900	21.940	21.650	21.650	20.458	9,579
2024-07-02	21.810	21.820	21.610	21.770	20.571	8,637
2024-06-28	22.270	22.370	22.220	22.350	21.119	9,225
2024-06-27	22.310	22.310	22.020	22.160	20.939	3,904
2024-06-26	22.110	22.230	21.980	22.190	20.968	28,877
2024-06-25	22.530	22.530	21.750	21.990	20.779	193,942
2024-06-24	23.060	23.070	22.830	22.840	21.582	24,762
2024-06-21	22.950	23.140	22.860	23.140	21.865	23,475
2024-06-20	22.960	23.030	22.720	22.980	21.714	46,177
2024-06-19	22.950	23.180	22.760	23.030	21.762	4,166
2024-06-18	23.070	23.110	22.900	23.000	21.733	31,269
2024-06-17	22.530	22.770	22.410	22.720	21.469	19,861
2024-06-14	22.370	22.540	22.240	22.530	21.289	44,567
2024-06-13	22.600	22.660	22.300	22.660	21.412	40,864
2024-06-12	22.430	22.700	22.310	22.400	21.166	6,077
2024-06-11	21.490	21.820	21.490	21.810	20.609	22,836
2024-06-10	21.280	21.640	21.240	21.620	20.429	26,716
2024-06-07	21.340	21.360	21.070	21.300	20.127	20,029
2024-06-06	21.360	21.550	21.360	21.530	20.344	13,591
2024-06-05	21.280	21.470	21.190	21.440	20.259	10,747
2024-06-04	21.320	21.420	21.190	21.360	20.183	17,627
2024-06-03	21.670	21.670	21.250	21.330	20.155	74,370
2024-05-31	21.430	21.790	21.400	21.790	20.590	9,627
2024-05-30	21.260	21.440	21.210	21.390	20.212	29,576
2024-05-29	21.160	21.180	21.050	21.140	19.838	98,172

← NewerPage 10 of 20 · 1,150 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1442 USD
2026-06-04	0.1454 USD
2026-03-12	0.1451 USD
2025-12-04	0.1422 USD
2025-09-04	0.1449 USD
2025-06-05	0.1446 USD
2025-03-13	0.1451 USD
2024-11-27	0.1455 USD
2024-08-29	0.1462 USD
2024-05-30	0.1456 USD
2024-03-06	0.1462 USD
2023-11-29	0.1360 USD
2023-08-30	0.1364 USD
2023-05-31	0.1342 USD
2023-03-08	0.1378 USD
2022-11-30	0.1257 USD
2022-08-31	0.1272 USD
2022-06-01	0.1296 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.