HOME DEPOT CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	24.410	24.620	24.410	24.550	23.754	16,006
2025-08-05	24.060	24.520	24.060	24.410	23.618	13,518
2025-08-01	23.200	23.750	23.200	23.690	22.922	7,801
2025-07-31	23.500	23.580	23.330	23.330	22.573	4,845
2025-07-30	23.900	23.990	23.500	23.650	22.883	6,462
2025-07-29	23.950	23.990	23.790	23.930	23.154	4,015
2025-07-28	23.810	24.140	23.670	23.950	23.173	7,697
2025-07-25	23.750	23.840	23.750	23.790	23.019	5,611
2025-07-24	23.770	23.960	23.680	23.690	22.922	3,261
2025-07-23	23.570	23.910	23.570	23.900	23.125	16,845
2025-07-22	23.230	23.600	23.150	23.560	22.796	12,210
2025-07-21	22.730	23.200	22.730	23.130	22.380	5,283
2025-07-18	22.940	22.940	22.670	22.820	22.080	9,744
2025-07-17	22.770	22.860	22.570	22.790	22.051	29,608
2025-07-16	22.780	22.850	22.440	22.720	21.983	18,803
2025-07-15	23.570	23.570	22.810	22.840	22.099	19,683
2025-07-14	23.520	23.600	23.300	23.540	22.777	19,820
2025-07-11	23.400	23.540	23.340	23.520	22.757	11,805
2025-07-10	23.420	24.000	23.350	23.740	22.970	16,058
2025-07-09	23.320	23.590	23.250	23.590	22.825	4,435
2025-07-08	23.340	23.550	23.250	23.370	22.612	4,791
2025-07-07	23.650	23.650	23.260	23.390	22.632	8,684
2025-07-04	23.900	23.900	23.310	23.780	23.009	11,083
2025-07-03	23.490	23.720	23.440	23.640	22.873	11,002
2025-07-02	23.680	23.730	23.560	23.680	22.912	49,160
2025-06-30	23.540	23.540	23.240	23.340	22.583	6,711
2025-06-27	23.250	23.540	23.180	23.450	22.690	19,412
2025-06-26	23.120	23.200	22.970	23.140	22.390	6,621
2025-06-25	22.950	23.100	22.840	23.040	22.293	12,622
2025-06-24	22.830	23.000	22.680	22.990	22.245	16,676
2025-06-23	22.310	22.730	22.250	22.730	21.993	14,880
2025-06-20	22.510	22.510	22.130	22.310	21.587	13,659
2025-06-19	22.070	22.320	21.880	22.250	21.529	4,537
2025-06-18	22.360	22.360	22.050	22.090	21.374	7,442
2025-06-17	22.420	22.570	22.120	22.220	21.499	57,142
2025-06-16	22.720	22.720	22.430	22.530	21.799	65,145
2025-06-13	22.990	22.990	22.490	22.500	21.770	15,745
2025-06-12	22.850	23.220	22.850	23.140	22.390	15,952
2025-06-11	23.360	23.480	22.900	22.990	22.245	89,171
2025-06-10	23.180	23.480	23.180	23.480	22.719	8,042
2025-06-09	23.470	23.470	23.230	23.270	22.515	9,358
2025-06-06	23.640	23.690	23.350	23.410	22.651	4,657
2025-06-05	23.460	23.680	23.420	23.520	22.757	8,211
2025-06-04	23.790	23.880	23.740	23.750	22.840	6,040
2025-06-03	23.320	23.800	23.320	23.730	22.821	4,944
2025-06-02	23.250	23.420	23.080	23.400	22.503	25,739
2025-05-30	23.220	23.540	23.220	23.540	22.638	12,670
2025-05-29	23.510	23.510	23.240	23.490	22.590	9,754
2025-05-28	23.590	23.660	23.450	23.490	22.590	10,574
2025-05-27	23.390	23.640	23.300	23.630	22.725	91,641
2025-05-26	23.630	23.670	22.950	22.960	22.080	4,569
2025-05-23	23.150	23.240	23.010	23.130	22.244	26,576
2025-05-22	23.480	23.480	23.260	23.350	22.455	25,716
2025-05-21	24.200	24.200	23.540	23.670	22.763	10,856
2025-05-20	24.670	24.720	23.890	24.040	23.119	12,536
2025-05-16	24.130	24.280	24.130	24.280	23.350	5,664
2025-05-15	23.600	24.180	23.600	24.170	23.244	8,581
2025-05-14	23.840	23.880	23.700	23.780	22.869	5,779
2025-05-13	24.210	24.220	23.800	23.870	22.955	7,946
2025-05-12	24.000	24.120	23.910	23.960	23.042	5,106

← NewerPage 6 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.