HOME DEPOT CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	20.980	20.980	20.980	20.980	20.837	0
2026-07-20	20.980	20.980	20.980	20.980	20.837	0
2026-07-17	21.630	21.890	20.950	20.980	20.837	26,455
2026-07-16	21.660	21.680	21.370	21.420	21.274	8,200
2026-07-15	21.280	21.390	21.210	21.210	21.065	3,600
2026-07-14	21.040	21.040	20.870	20.970	20.827	4,200
2026-07-13	21.300	21.300	21.300	21.300	21.154	500
2026-07-10	21.170	21.310	21.130	21.300	21.154	13,959
2026-07-09	20.960	21.060	20.960	20.990	20.847	3,639
2026-07-08	21.950	21.950	21.950	21.950	21.800	1,100
2026-07-07	21.950	21.950	21.950	21.950	21.800	2,100
2026-07-06	21.950	21.950	21.950	21.950	21.800	1,200
2026-07-03	22.320	22.320	21.950	21.950	21.800	2,519
2026-07-02	21.780	22.200	21.650	22.180	22.028	58,307
2026-06-30	21.660	21.910	21.660	21.850	21.701	25,924
2026-06-29	21.530	21.770	21.400	21.750	21.601	70,319
2026-06-26	21.500	21.730	21.500	21.640	21.492	15,442
2026-06-25	21.250	21.600	21.230	21.360	21.214	444,600
2026-06-24	20.370	21.250	20.370	21.250	21.105	42,805
2026-06-23	20.180	20.390	20.000	20.210	20.072	4,125
2026-06-22	20.750	20.750	20.250	20.290	20.151	10,380
2026-06-19	20.980	20.980	20.550	20.550	20.410	2,330
2026-06-18	20.630	20.930	20.630	20.750	20.608	57,634
2026-06-17	20.990	21.150	20.260	20.330	20.191	25,516
2026-06-16	20.610	20.980	20.600	20.910	20.767	35,964
2026-06-15	20.730	20.970	20.480	20.500	20.360	21,200
2026-06-12	20.360	20.520	20.210	20.380	20.241	11,112
2026-06-11	20.030	20.280	19.800	20.200	20.062	23,215
2026-06-10	19.990	20.050	19.830	19.830	19.695	24,493
2026-06-09	19.250	20.020	19.250	19.950	19.814	34,163
2026-06-08	19.200	19.460	19.100	19.240	19.109	7,111
2026-06-05	19.340	19.500	19.180	19.230	19.099	9,760
2026-06-04	19.800	19.900	19.150	19.270	19.138	20,987
2026-06-03	19.240	19.460	19.100	19.460	19.183	22,395
2026-06-02	19.330	19.400	19.190	19.360	19.084	20,370
2026-06-01	19.660	19.660	19.120	19.300	19.025	29,601
2026-05-29	20.000	20.000	19.715	19.720	19.439	110,677
2026-05-28	19.750	20.000	19.720	19.960	19.676	12,225
2026-05-27	19.500	19.910	19.500	19.820	19.538	16,850
2026-05-26	19.620	19.620	19.230	19.310	19.035	19,715
2026-05-25	19.830	19.870	19.370	19.500	19.222	13,973
2026-05-22	19.720	19.720	19.400	19.470	19.193	27,899
2026-05-21	19.140	19.520	19.000	19.520	19.242	22,953
2026-05-20	18.750	19.330	18.470	19.320	19.045	47,211
2026-05-19	18.270	18.830	18.080	18.810	18.542	48,495
2026-05-15	18.810	18.840	18.500	18.510	18.246	72,572
2026-05-14	19.060	19.060	18.790	18.980	18.710	142,537
2026-05-13	19.260	19.260	18.650	18.910	18.641	100,462
2026-05-12	19.450	19.550	19.250	19.340	19.064	28,430
2026-05-11	19.790	19.790	19.300	19.400	19.124	38,570
2026-05-08	20.000	20.020	19.730	19.790	19.508	21,219
2026-05-07	20.240	20.370	20.100	20.130	19.843	15,082
2026-05-06	19.880	20.210	19.880	20.140	19.853	82,947
2026-05-05	19.600	19.780	19.340	19.640	19.360	39,321
2026-05-04	20.050	20.050	19.480	19.480	19.202	61,138
2026-05-01	20.460	20.520	20.150	20.200	19.912	32,860
2026-04-30	20.240	20.550	20.240	20.510	20.218	15,717
2026-04-29	20.410	20.410	19.900	20.130	19.843	36,348
2026-04-28	20.600	20.600	20.400	20.480	20.188	14,196
2026-04-27	20.910	20.990	20.710	20.710	20.415	22,507

← NewerPage 2 of 20 · 1,149 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.