HOME DEPOT CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	21.000	21.290	21.000	21.250	19.823	12,387
2023-12-01	20.580	20.970	20.580	20.970	19.562	6,485
2023-11-30	20.410	20.500	20.250	20.500	19.124	5,531
2023-11-29	20.530	20.530	20.380	20.390	19.021	16,804
2023-11-28	20.290	20.590	20.290	20.530	19.025	32,979
2023-11-27	20.360	20.460	20.340	20.360	18.867	60,641
2023-11-24	20.230	20.430	20.230	20.390	18.895	8,054
2023-11-23	20.400	20.450	20.180	20.180	18.700	4,094
2023-11-22	20.160	20.280	20.160	20.170	18.691	16,835
2023-11-21	19.820	20.040	19.820	19.960	18.496	83,832
2023-11-20	20.070	20.280	20.070	20.220	18.737	8,708
2023-11-17	20.270	20.270	20.060	20.160	18.682	5,714
2023-11-16	20.100	20.120	19.980	20.110	18.635	7,061
2023-11-15	19.860	20.230	19.860	20.230	18.747	7,332
2023-11-14	19.860	20.210	19.740	19.910	18.450	23,107
2023-11-13	19.000	19.000	18.850	19.000	17.607	24,917
2023-11-10	18.850	19.170	18.830	19.170	17.764	64,807
2023-11-09	19.080	19.110	18.890	18.900	17.514	13,599
2023-11-08	19.400	19.500	19.320	19.430	18.005	15,563
2023-11-07	19.380	19.380	19.270	19.350	17.931	96,128
2023-11-06	19.360	19.360	19.270	19.330	17.913	2,655
2023-11-03	19.330	19.490	19.300	19.410	17.987	9,449
2023-11-02	18.930	19.310	18.930	19.310	17.894	13,095
2023-11-01	18.690	18.820	18.500	18.820	17.440	6,490
2023-10-31	18.510	18.690	18.510	18.690	17.320	6,090
2023-10-30	18.230	18.540	18.230	18.500	17.144	20,947
2023-10-27	18.200	18.290	18.070	18.130	16.801	29,507
2023-10-26	18.430	18.530	18.240	18.270	16.930	13,843
2023-10-25	18.580	18.580	18.380	18.440	17.088	14,462
2023-10-24	18.820	18.820	18.510	18.580	17.218	9,238
2023-10-23	18.840	18.880	18.660	18.730	17.357	72,635
2023-10-20	18.740	18.840	18.680	18.830	17.449	22,112
2023-10-19	19.110	19.110	18.820	18.830	17.449	15,827
2023-10-18	19.200	19.200	19.050	19.080	17.681	10,302
2023-10-17	19.520	19.520	19.370	19.400	17.978	7,858
2023-10-16	19.200	19.570	19.200	19.510	18.079	7,656
2023-10-13	19.330	19.330	19.140	19.140	17.737	17,446
2023-10-12	19.440	19.440	19.110	19.260	17.848	5,564
2023-10-11	19.750	19.750	19.510	19.580	18.144	8,537
2023-10-10	19.530	19.740	19.530	19.660	18.218	12,506
2023-10-06	19.160	19.290	18.910	19.220	17.811	37,643
2023-10-05	19.180	19.200	19.080	19.200	17.792	29,989
2023-10-04	19.100	19.250	19.100	19.200	17.792	30,937
2023-10-03	19.590	19.590	19.130	19.160	17.755	85,234
2023-10-02	19.880	19.920	19.660	19.700	18.256	5,273
2023-09-29	20.060	20.060	19.750	19.880	18.422	12,776
2023-09-28	19.900	20.060	19.900	19.970	18.506	20,870
2023-09-27	19.880	19.970	19.740	19.830	18.376	6,825
2023-09-26	20.060	20.080	19.840	19.900	18.441	23,832
2023-09-25	20.120	20.220	20.090	20.160	18.682	7,273
2023-09-22	20.180	20.220	20.100	20.110	18.635	5,758
2023-09-21	20.360	20.360	20.150	20.180	18.700	73,473
2023-09-20	20.820	20.820	20.480	20.480	18.978	5,700
2023-09-19	20.800	20.800	20.580	20.710	19.191	5,281
2023-09-18	21.110	21.110	20.870	20.890	19.358	5,819
2023-09-15	21.410	21.480	21.100	21.130	19.581	24,755
2023-09-14	21.670	21.720	21.410	21.700	20.109	7,436
2023-09-13	21.530	21.530	21.420	21.460	19.886	3,318
2023-09-12	21.540	21.610	21.430	21.470	19.896	8,752
2023-09-11	21.590	21.640	21.580	21.580	19.998	2,994

← NewerPage 13 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.