HOME DEPOT CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	23.050	23.260	23.050	23.130	22.244	6,308
2025-05-08	23.270	23.520	23.210	23.280	22.388	7,366
2025-05-07	23.110	23.200	23.090	23.150	22.263	4,352
2025-05-06	22.870	23.030	22.870	22.930	22.051	7,416
2025-05-05	23.180	23.200	22.970	23.100	22.215	11,141
2025-05-02	22.970	23.360	22.970	23.280	22.388	19,638
2025-05-01	23.140	23.140	22.890	22.890	22.013	7,580
2025-04-30	22.820	23.010	22.500	23.010	22.128	14,051
2025-04-29	22.850	22.990	22.830	22.990	22.109	6,488
2025-04-28	22.960	22.960	22.680	22.800	21.926	5,764
2025-04-25	22.860	22.860	22.700	22.740	21.869	3,504
2025-04-24	22.930	22.970	22.650	22.970	22.090	7,011
2025-04-23	23.160	23.260	22.660	22.830	21.955	12,799
2025-04-22	22.410	22.670	22.410	22.650	21.782	3,028
2025-04-21	22.650	22.650	21.900	22.070	21.224	5,865
2025-04-17	22.270	22.830	22.270	22.700	21.830	8,348
2025-04-16	22.640	22.640	22.020	22.110	21.263	18,659
2025-04-15	22.850	22.920	22.610	22.610	21.744	20,100
2025-04-14	22.850	22.940	22.620	22.830	21.955	45,772
2025-04-11	22.370	22.630	22.250	22.560	21.696	5,776
2025-04-10	22.600	22.610	21.730	22.610	21.744	9,624
2025-04-09	22.750	22.750	22.750	22.750	21.878	100
2025-04-08	22.590	22.600	21.130	21.440	20.618	10,923
2025-04-07	22.180	22.200	21.440	21.840	21.003	27,549
2025-04-04	22.500	23.210	22.380	22.900	22.022	20,516
2025-04-03	22.900	22.960	22.550	22.750	21.878	28,430
2025-04-02	23.500	23.780	23.490	23.760	22.850	21,087
2025-04-01	23.310	23.500	23.190	23.390	22.494	8,614
2025-03-31	22.750	23.570	22.660	23.490	22.590	21,641
2025-03-28	23.110	23.220	22.800	22.920	22.042	11,395
2025-03-27	23.260	23.320	23.160	23.230	22.340	8,101
2025-03-26	23.270	23.270	23.120	23.190	22.301	10,133
2025-03-25	23.140	23.200	22.970	23.130	22.244	23,816
2025-03-24	22.750	23.310	22.730	23.310	22.417	16,526
2025-03-21	22.580	22.620	22.290	22.620	21.753	7,334
2025-03-20	22.690	23.140	22.640	22.780	21.907	7,270
2025-03-19	22.510	22.660	22.390	22.660	21.792	4,815
2025-03-18	22.660	22.660	22.280	22.400	21.542	10,495
2025-03-17	22.560	22.740	22.520	22.700	21.830	6,065
2025-03-14	22.370	22.520	22.140	22.520	21.657	153,225
2025-03-13	23.330	23.330	22.130	22.280	21.426	25,574
2025-03-12	23.630	23.630	23.200	23.320	22.287	11,779
2025-03-11	24.040	24.040	23.490	23.630	22.583	65,281
2025-03-10	24.150	24.520	23.980	24.000	22.937	21,558
2025-03-07	24.370	24.370	23.630	24.160	23.090	21,517
2025-03-06	24.440	24.840	24.440	24.440	23.357	21,243
2025-03-05	24.500	24.780	24.500	24.760	23.663	13,159
2025-03-04	25.460	25.460	25.460	25.460	24.332	0
2025-03-03	25.460	25.460	25.460	25.460	24.332	0
2025-02-28	25.280	25.460	25.040	25.460	24.332	12,838
2025-02-27	25.000	25.350	24.990	25.040	23.931	10,162
2025-02-26	25.500	25.520	24.970	25.050	23.940	22,083
2025-02-25	24.650	25.660	24.650	25.270	24.150	34,875
2025-02-24	24.750	24.750	24.300	24.540	23.453	97,058
2025-02-21	25.400	25.400	24.630	24.630	23.539	40,422
2025-02-20	25.060	25.340	25.060	25.340	24.217	18,001
2025-02-19	25.500	25.520	25.200	25.370	24.246	37,359
2025-02-18	26.300	26.300	25.700	25.860	24.714	17,142
2025-02-14	26.650	26.810	26.230	26.270	25.106	10,446
2025-02-13	26.030	26.490	26.030	26.430	25.259	22,996

← NewerPage 7 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.