HOME DEPOT CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	23.960	24.000	23.780	23.990	23.343	6,614
2025-10-30	23.610	24.250	23.610	23.950	23.304	15,161
2025-10-29	24.250	24.250	23.690	23.840	23.197	26,481
2025-10-28	24.330	24.530	24.280	24.350	23.694	8,788
2025-10-27	24.420	24.420	24.250	24.340	23.684	10,560
2025-10-24	24.480	24.530	24.360	24.400	23.742	20,676
2025-10-23	24.460	24.470	24.070	24.300	23.645	13,789
2025-10-22	24.620	24.780	24.520	24.540	23.879	56,791
2025-10-21	24.400	24.820	24.400	24.690	24.025	11,091
2025-10-20	24.740	24.750	24.550	24.560	23.898	9,972
2025-10-17	24.710	24.780	24.630	24.730	24.063	11,638
2025-10-16	24.710	24.710	24.260	24.480	23.820	17,436
2025-10-15	24.640	24.900	24.430	24.530	23.869	86,779
2025-10-14	23.760	24.530	23.760	24.430	23.772	160,215
2025-10-10	23.900	24.000	23.670	23.730	23.090	13,498
2025-10-09	24.210	24.210	23.830	23.860	23.217	38,846
2025-10-08	24.320	24.320	24.190	24.270	23.616	20,222
2025-10-07	24.700	24.700	24.420	24.440	23.781	16,644
2025-10-06	24.930	24.970	24.390	24.610	23.947	11,111
2025-10-03	24.920	25.060	24.840	24.920	24.248	46,230
2025-10-02	24.920	25.070	24.910	24.950	24.277	58,651
2025-10-01	25.400	25.540	25.000	25.100	24.423	19,392
2025-09-30	25.680	25.680	25.500	25.570	24.881	4,061
2025-09-29	26.000	26.000	25.530	25.680	24.988	8,611
2025-09-26	25.790	25.980	25.790	25.920	25.221	5,521
2025-09-25	25.820	25.940	25.740	25.780	25.085	5,389
2025-09-24	25.750	25.910	25.680	25.910	25.212	14,976
2025-09-23	26.000	26.000	25.790	25.980	25.280	12,745
2025-09-22	26.080	26.160	26.000	26.110	25.406	27,185
2025-09-19	26.330	26.440	26.260	26.260	25.552	7,871
2025-09-18	26.330	26.610	26.330	26.410	25.698	9,953
2025-09-17	26.890	26.960	26.350	26.370	25.659	27,202
2025-09-16	26.840	26.840	26.610	26.710	25.990	14,458
2025-09-15	26.740	26.800	26.460	26.740	26.019	15,715
2025-09-12	26.640	26.790	26.550	26.740	26.019	14,103
2025-09-11	26.290	26.880	26.290	26.790	26.068	17,776
2025-09-10	26.470	26.470	26.060	26.170	25.465	11,690
2025-09-09	26.400	26.400	26.150	26.270	25.562	8,912
2025-09-08	26.440	26.620	26.330	26.590	25.873	12,823
2025-09-05	26.270	26.570	26.260	26.520	25.805	34,715
2025-09-04	25.800	26.120	25.800	26.120	25.416	8,966
2025-09-03	25.540	25.860	25.520	25.770	24.934	3,130
2025-09-02	25.660	25.840	25.660	25.730	24.896	2,837
2025-08-29	25.700	25.830	25.690	25.710	24.876	5,400
2025-08-28	25.730	25.840	25.640	25.790	24.954	29,321
2025-08-27	25.860	26.050	25.800	25.850	25.012	8,651
2025-08-26	25.770	25.850	25.620	25.840	25.002	5,267
2025-08-25	25.960	25.990	25.860	25.900	25.060	6,188
2025-08-22	25.260	26.250	25.260	26.180	25.331	19,419
2025-08-21	25.300	25.600	25.140	25.190	24.373	10,349
2025-08-20	26.000	26.000	25.470	25.470	24.644	7,542
2025-08-19	25.320	26.220	25.320	25.740	24.905	27,681
2025-08-18	25.100	25.170	24.960	25.030	24.218	8,768
2025-08-15	25.390	25.420	25.160	25.320	24.499	11,225
2025-08-14	25.350	25.510	25.330	25.420	24.596	14,609
2025-08-13	25.250	25.850	25.250	25.840	25.002	549,466
2025-08-12	24.760	25.140	24.760	25.140	24.325	129,137
2025-08-11	24.800	24.800	24.300	24.550	23.754	14,498
2025-08-08	24.530	24.670	24.510	24.580	23.783	6,643
2025-08-07	24.700	24.700	24.320	24.460	23.667	9,344

← NewerPage 5 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.