HOME DEPOT CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	21.590	21.640	21.570	21.600	20.016	1,138
2023-09-07	21.460	21.680	21.460	21.600	20.016	5,200
2023-09-06	21.570	21.580	21.450	21.460	19.886	2,958
2023-09-05	21.640	21.670	21.560	21.560	19.979	13,745
2023-09-01	21.880	21.910	21.830	21.910	20.303	482
2023-08-31	21.890	21.890	21.730	21.730	20.137	8,202
2023-08-30	21.700	21.830	21.700	21.740	20.146	1,360
2023-08-29	21.570	21.700	21.570	21.680	19.964	31,118
2023-08-28	21.220	21.490	21.220	21.440	19.743	4,835
2023-08-25	21.290	21.420	21.190	21.230	19.550	31,224
2023-08-24	21.480	21.570	21.220	21.220	19.540	9,886
2023-08-23	21.410	21.500	21.370	21.470	19.771	22,308
2023-08-22	21.350	21.420	21.270	21.350	19.660	7,526
2023-08-21	21.570	21.570	21.320	21.340	19.651	14,841
2023-08-18	21.350	21.640	21.350	21.550	19.844	23,490
2023-08-17	21.940	22.070	21.550	21.550	19.844	22,693
2023-08-16	21.930	22.170	21.900	22.000	20.259	51,516
2023-08-15	21.830	22.250	21.650	21.900	20.166	74,215
2023-08-14	21.860	21.860	21.650	21.700	19.982	541,594
2023-08-11	21.680	21.820	21.620	21.820	20.093	7,350
2023-08-10	21.830	21.840	21.700	21.700	19.982	6,627
2023-08-09	21.570	21.790	21.560	21.610	19.899	8,823
2023-08-08	21.520	21.640	21.330	21.610	19.899	30,474
2023-08-04	21.510	21.640	21.510	21.510	19.807	3,899
2023-08-03	21.670	21.830	21.600	21.740	20.019	19,143
2023-08-02	21.860	21.860	21.610	21.640	19.927	6,343
2023-08-01	21.970	22.020	21.820	21.900	20.166	8,152
2023-07-31	21.970	22.000	21.860	22.000	20.259	11,089
2023-07-28	21.830	21.870	21.730	21.850	20.120	4,071
2023-07-27	21.800	21.920	21.750	21.750	20.028	3,268
2023-07-26	21.480	21.770	21.480	21.730	20.010	10,614
2023-07-25	21.410	21.490	21.380	21.460	19.761	16,842
2023-07-24	21.200	21.450	21.200	21.420	19.724	9,211
2023-07-21	21.110	21.200	21.090	21.120	19.448	5,186
2023-07-20	21.150	21.150	20.960	21.030	19.365	9,429
2023-07-19	21.000	21.090	20.980	21.080	19.411	27,814
2023-07-18	20.670	20.980	20.670	20.890	19.236	558,863
2023-07-17	20.880	20.930	20.840	20.850	19.200	4,891
2023-07-14	20.770	20.870	20.770	20.860	19.209	2,954
2023-07-13	20.860	20.860	20.690	20.770	19.126	14,604
2023-07-12	20.900	21.180	20.900	20.930	19.273	19,013
2023-07-11	20.650	20.730	20.490	20.720	19.080	9,462
2023-07-10	19.930	20.470	19.930	20.470	18.850	7,304
2023-07-07	19.980	20.120	19.890	20.000	18.417	8,944
2023-07-06	20.340	20.340	19.950	19.950	18.371	14,637
2023-07-05	20.450	20.560	20.450	20.520	18.896	16,430
2023-07-04	20.050	20.590	20.050	20.090	18.500	2,238
2023-06-30	20.510	20.520	20.390	20.490	18.868	8,529
2023-06-29	20.230	20.330	20.100	20.310	18.702	6,787
2023-06-28	20.610	20.610	20.100	20.200	18.601	11,985
2023-06-27	20.400	20.820	20.400	20.730	19.089	29,795
2023-06-26	19.930	20.410	19.930	20.310	18.702	13,017
2023-06-23	19.790	19.930	19.780	19.840	18.270	6,815
2023-06-22	19.880	19.970	19.810	19.840	18.270	35,253
2023-06-21	19.820	20.000	19.820	19.840	18.270	7,293
2023-06-20	19.950	19.950	19.600	19.890	18.316	17,362
2023-06-19	19.700	19.960	19.550	19.580	18.030	1,101
2023-06-16	20.010	20.150	19.860	19.860	18.288	17,024
2023-06-15	19.940	20.000	19.870	19.950	18.371	47,877
2023-06-14	19.920	19.920	19.580	19.760	18.196	15,369

← NewerPage 14 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.