HOME DEPOT CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.030	21.110	20.860	20.920	20.622	13,303
2026-04-23	21.160	21.210	21.090	21.140	20.839	23,017
2026-04-22	21.420	21.430	21.070	21.160	20.858	14,997
2026-04-21	22.000	22.020	21.400	21.430	21.125	8,097
2026-04-20	21.630	21.840	21.490	21.840	21.529	20,438
2026-04-17	21.230	21.900	21.230	21.770	21.460	22,010
2026-04-16	21.180	21.240	21.000	21.010	20.711	23,382
2026-04-15	21.330	21.330	21.020	21.160	20.858	19,968
2026-04-14	21.230	21.380	21.170	21.380	21.075	15,333
2026-04-13	20.810	21.230	20.810	21.230	20.927	6,482
2026-04-10	21.110	21.260	20.970	21.000	20.701	35,621
2026-04-09	20.560	21.240	20.550	21.190	20.888	19,151
2026-04-08	19.890	19.890	19.890	19.890	19.607	0
2026-04-07	20.200	20.200	19.700	19.890	19.607	37,926
2026-04-06	20.110	20.380	19.930	20.370	20.080	9,956
2026-04-02	20.190	20.190	19.930	20.070	19.784	51,762
2026-04-01	20.480	20.480	20.480	20.480	20.188	0
2026-03-31	20.480	20.580	20.200	20.480	20.188	10,499
2026-03-30	20.210	20.470	20.150	20.180	19.892	14,899
2026-03-27	20.420	20.420	20.050	20.080	19.794	8,747
2026-03-26	20.700	20.830	20.440	20.500	20.208	12,052
2026-03-25	20.790	21.010	20.580	20.790	20.494	8,640
2026-03-24	20.330	20.740	20.330	20.660	20.366	13,775
2026-03-23	20.800	20.860	20.670	20.670	20.375	38,758
2026-03-20	20.430	20.430	20.030	20.070	19.784	24,259
2026-03-19	20.600	20.610	20.300	20.540	20.247	21,858
2026-03-18	21.230	21.230	20.650	20.670	20.375	51,868
2026-03-17	21.590	21.600	21.340	21.370	21.065	5,079
2026-03-16	21.460	21.560	21.350	21.470	21.164	31,524
2026-03-13	21.390	21.420	21.180	21.190	20.888	9,350
2026-03-12	21.640	21.770	21.200	21.210	20.908	19,618
2026-03-11	22.210	22.210	21.850	21.970	21.514	6,741
2026-03-10	22.000	22.540	21.990	22.360	21.896	212,564
2026-03-09	22.260	22.260	21.640	22.100	21.641	11,059
2026-03-06	22.270	22.450	22.100	22.370	21.906	8,573
2026-03-05	22.880	22.880	22.480	22.660	22.190	6,928
2026-03-04	22.650	23.060	22.650	23.050	22.572	4,903
2026-03-03	22.840	23.000	22.530	22.900	22.425	12,092
2026-03-02	23.730	23.730	23.090	23.180	22.699	15,627
2026-02-27	23.640	23.790	23.640	23.790	23.296	2,951
2026-02-26	23.720	23.820	23.470	23.470	22.983	3,386
2026-02-25	23.810	23.810	23.240	23.470	22.983	15,266
2026-02-24	24.370	24.610	24.000	24.040	23.541	16,013
2026-02-23	23.870	23.910	23.270	23.590	23.100	5,110
2026-02-20	23.740	23.970	23.580	23.890	23.394	13,748
2026-02-19	23.720	23.830	23.720	23.820	23.326	3,373
2026-02-18	24.140	24.140	23.910	23.990	23.492	4,453
2026-02-17	24.650	24.650	23.800	23.940	23.443	4,021
2026-02-13	24.410	24.640	24.410	24.430	23.923	2,437
2026-02-12	24.470	24.720	24.360	24.410	23.903	4,298
2026-02-11	23.950	24.440	23.950	24.370	23.864	17,648
2026-02-10	23.770	24.500	23.770	24.410	23.903	6,173
2026-02-09	23.760	23.910	23.750	23.880	23.384	3,343
2026-02-06	23.900	24.160	23.860	24.100	23.600	9,307
2026-02-05	24.170	24.170	23.860	23.900	23.404	3,749
2026-02-04	24.300	24.440	24.100	24.320	23.815	14,591
2026-02-03	23.880	24.500	23.790	23.810	23.316	10,957
2026-02-02	23.420	23.730	23.370	23.700	23.208	6,034
2026-01-30	23.250	23.430	23.100	23.430	22.944	18,324
2026-01-29	23.490	23.490	23.250	23.300	22.816	6,858

← NewerPage 3 of 5 · 250 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.