HOME DEPOT CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	23.750	23.850	23.450	23.490	23.002	15,862
2026-01-27	24.120	24.180	23.720	23.820	23.326	25,539
2026-01-26	24.020	24.230	23.950	24.220	23.717	9,496
2026-01-23	23.800	24.020	23.800	24.010	23.512	1,563
2026-01-22	24.100	24.400	23.840	23.840	23.345	10,947
2026-01-21	23.480	24.150	23.480	24.070	23.570	10,355
2026-01-20	23.290	23.570	23.290	23.520	23.032	13,311
2026-01-19	23.810	23.900	23.050	23.050	22.572	4,058
2026-01-16	23.680	23.910	23.680	23.810	23.316	5,532
2026-01-15	23.700	23.810	23.690	23.740	23.247	2,782
2026-01-14	23.730	23.760	23.520	23.530	23.042	6,841
2026-01-13	23.680	23.800	23.280	23.800	23.306	7,818
2026-01-12	23.550	23.580	23.360	23.510	23.022	10,619
2026-01-09	22.700	23.520	22.700	23.480	22.993	184,335
2026-01-08	21.880	22.770	21.640	22.470	22.004	143,593
2026-01-07	22.300	22.300	21.900	21.900	21.445	8,939
2026-01-06	21.520	22.000	21.300	21.910	21.455	7,570
2026-01-05	21.630	21.730	21.460	21.600	21.152	6,102
2026-01-02	21.660	21.750	21.420	21.690	21.240	43,131
2025-12-31	21.650	21.750	21.630	21.630	21.181	2,222
2025-12-30	21.800	21.800	21.650	21.750	21.299	10,890
2025-12-29	21.920	21.920	21.650	21.820	21.367	35,734
2025-12-24	21.570	21.820	21.570	21.820	21.367	14,725
2025-12-23	21.750	21.750	21.510	21.680	21.230	18,876
2025-12-22	21.640	21.830	21.630	21.790	21.338	12,482
2025-12-19	22.000	22.000	21.710	21.730	21.279	47,171
2025-12-18	22.810	22.980	22.270	22.310	21.847	11,619
2025-12-17	22.130	22.420	22.130	22.380	21.915	20,709
2025-12-16	22.320	22.320	22.160	22.170	21.710	4,251
2025-12-15	22.600	22.740	22.360	22.440	21.974	27,996
2025-12-12	22.460	22.630	22.400	22.610	22.141	12,288
2025-12-11	22.350	22.780	22.350	22.460	21.994	30,066
2025-12-10	21.740	22.120	21.640	22.060	21.602	15,921
2025-12-09	21.920	22.150	21.690	21.730	21.279	65,516
2025-12-08	22.250	22.250	21.750	21.940	21.485	47,114
2025-12-05	22.050	22.360	21.960	22.280	21.818	17,964
2025-12-04	22.410	22.450	22.000	22.020	21.563	48,894
2025-12-03	22.320	22.660	22.320	22.470	21.864	22,271
2025-12-02	22.350	22.350	22.100	22.230	21.631	12,585
2025-12-01	22.380	22.750	22.340	22.450	21.845	99,369
2025-11-28	22.340	22.540	22.340	22.530	21.923	6,892
2025-11-27	21.800	22.680	21.700	22.660	22.049	4,175
2025-11-26	22.000	22.480	22.000	22.350	21.748	258,735
2025-11-25	21.490	22.220	21.490	22.170	21.572	40,168
2025-11-24	21.710	21.710	21.190	21.220	20.648	393,408
2025-11-21	20.950	21.740	20.950	21.580	20.998	24,798
2025-11-20	21.200	21.310	20.900	20.900	20.337	24,875
2025-11-19	21.400	21.400	20.880	21.030	20.463	641,897
2025-11-18	21.500	21.890	21.140	21.140	20.570	965,661
2025-11-17	22.760	22.850	22.410	22.560	21.952	16,784
2025-11-14	22.820	23.000	22.680	22.830	22.215	16,885
2025-11-13	23.400	23.490	23.120	23.190	22.565	7,650
2025-11-12	23.610	23.610	23.250	23.390	22.760	16,432
2025-11-11	23.480	23.680	23.410	23.600	22.964	13,388
2025-11-10	23.250	23.330	22.980	23.300	22.672	482,552
2025-11-07	23.120	23.460	23.120	23.380	22.750	22,340
2025-11-06	23.570	23.570	23.200	23.270	22.643	31,632
2025-11-05	24.230	24.230	23.390	23.590	22.954	28,692
2025-11-04	23.670	24.170	23.670	24.150	23.499	26,450
2025-11-03	23.780	23.870	23.550	23.870	23.227	19,329

← NewerPage 4 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.