HOME DEPOT CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	18.100	18.470	18.100	18.250	16.363	4,721
2022-06-28	19.100	19.100	18.050	18.050	16.184	19,952
2022-06-27	18.980	19.030	18.840	18.860	16.910	1,899
2022-06-24	18.700	18.900	18.550	18.840	16.892	5,497
2022-06-23	18.120	18.430	18.120	18.430	16.525	12,715
2022-06-22	17.800	18.120	17.800	18.020	16.157	7,685
2022-06-21	18.480	18.480	17.950	18.000	16.139	7,854
2022-06-20	18.370	18.370	17.700	17.700	15.870	2,275
2022-06-17	18.460	18.460	18.130	18.130	16.256	4,859
2022-06-16	18.450	18.450	18.090	18.250	16.363	8,332
2022-06-15	18.910	19.050	18.420	18.420	16.516	8,152
2022-06-14	19.030	19.080	18.590	18.670	16.740	1,941
2022-06-13	18.940	19.170	18.840	18.880	16.928	13,125
2022-06-10	19.680	19.680	19.360	19.480	17.466	6,686
2022-06-09	20.090	20.550	20.090	20.110	18.031	9,365
2022-06-08	19.960	20.080	19.890	19.940	17.879	13,169
2022-06-07	19.670	20.250	19.670	20.220	18.130	5,419
2022-06-06	20.450	20.550	20.370	20.370	18.264	9,443
2022-06-03	20.490	20.580	20.450	20.450	18.336	12,271
2022-06-02	20.050	20.490	20.010	20.490	18.372	6,150
2022-06-01	20.290	20.290	19.930	19.930	17.870	8,871
2022-05-31	20.650	20.650	20.240	20.380	18.157	11,238
2022-05-30	20.270	20.850	20.270	20.800	18.531	4,105
2022-05-27	20.550	20.600	20.270	20.560	18.317	9,497
2022-05-26	20.000	20.480	20.000	20.310	18.095	12,318
2022-05-25	19.260	19.760	19.260	19.630	17.489	7,253
2022-05-24	18.890	19.350	18.890	19.350	17.239	6,199
2022-05-20	19.460	19.460	18.760	19.200	17.106	10,016
2022-05-19	19.190	19.550	19.190	19.230	17.132	14,013
2022-05-18	19.570	19.690	18.910	19.130	17.043	24,663
2022-05-17	20.600	20.660	19.550	20.140	17.943	36,984
2022-05-16	19.810	20.060	19.650	19.850	17.685	7,886
2022-05-13	19.470	20.000	19.310	19.820	17.658	9,778
2022-05-12	18.980	19.530	18.920	19.370	17.257	8,951
2022-05-11	19.690	19.690	18.930	18.930	16.865	1,935
2022-05-10	20.090	20.150	19.290	19.520	17.391	18,736
2022-05-09	19.400	20.050	19.400	19.960	17.783	8,358
2022-05-06	19.960	19.960	19.360	19.710	17.560	10,012
2022-05-05	20.950	20.950	19.740	20.060	17.872	28,273
2022-05-04	20.450	21.150	20.350	21.150	18.843	4,941
2022-05-03	20.630	20.640	20.300	20.490	18.255	11,429
2022-05-02	20.300	20.600	20.170	20.600	18.353	7,426
2022-04-29	20.820	20.820	20.120	20.130	17.934	21,667
2022-04-28	20.330	21.040	20.330	20.860	18.585	25,718
2022-04-27	20.290	20.480	20.150	20.230	18.023	15,912
2022-04-26	20.350	20.570	20.080	20.150	17.952	107,577
2022-04-25	20.190	20.460	19.890	20.460	18.228	281,115
2022-04-22	20.830	20.830	20.180	20.180	17.979	9,956
2022-04-21	21.330	21.330	20.760	20.840	18.567	13,990
2022-04-20	20.960	21.190	20.960	21.120	18.816	323,510
2022-04-19	20.380	20.700	20.370	20.660	18.406	11,054
2022-04-18	20.500	20.500	20.050	20.080	17.890	9,856
2022-04-14	20.970	20.970	20.450	20.510	18.273	18,399
2022-04-13	20.730	20.920	20.580	20.840	18.567	4,357
2022-04-12	20.830	20.910	20.510	20.550	18.308	17,240
2022-04-11	20.750	21.030	20.580	20.590	18.344	13,369
2022-04-08	20.200	20.960	20.200	20.910	18.629	21,303
2022-04-07	19.980	20.460	19.790	20.340	18.121	25,171
2022-04-06	20.060	20.120	19.840	20.080	17.890	18,094
2022-04-05	20.630	20.720	20.400	20.430	18.202	29,147

← NewerPage 19 of 20 · 1,151 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.