HOME DEPOT CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	26.280	26.280	25.840	26.070	24.915	10,867
2025-02-11	26.570	26.730	26.460	26.710	25.527	6,953
2025-02-10	26.250	26.610	26.250	26.590	25.412	7,422
2025-02-07	26.660	26.660	26.110	26.180	25.020	11,859
2025-02-06	26.720	26.730	26.520	26.630	25.450	48,187
2025-02-05	26.730	26.730	26.350	26.590	25.412	13,506
2025-02-04	26.230	26.470	26.070	26.410	25.240	13,779
2025-02-03	25.800	26.460	25.750	26.260	25.097	33,426
2025-01-31	26.640	26.700	26.360	26.510	25.335	6,287
2025-01-30	26.750	26.810	26.470	26.640	25.460	13,272
2025-01-29	26.810	26.880	26.500	26.590	25.412	11,042
2025-01-28	27.000	27.080	26.840	26.950	25.756	13,722
2025-01-27	26.600	27.340	26.600	27.320	26.110	19,238
2025-01-24	26.650	26.690	26.410	26.690	25.508	4,771
2025-01-23	26.410	26.640	26.390	26.630	25.450	17,567
2025-01-22	26.530	26.610	26.330	26.380	25.211	14,774
2025-01-21	26.570	27.010	26.570	26.920	25.727	46,061
2025-01-20	26.650	26.990	26.250	26.900	25.708	7,803
2025-01-17	26.680	26.680	26.330	26.360	25.192	11,480
2025-01-16	26.190	26.370	26.000	26.340	25.173	63,883
2025-01-15	26.080	26.170	25.880	26.140	24.982	20,343
2025-01-14	25.250	25.290	25.070	25.270	24.150	91,190
2025-01-13	25.100	25.390	24.940	25.040	23.931	23,315
2025-01-10	25.200	25.250	24.800	25.110	23.998	23,347
2025-01-09	25.000	25.450	24.420	25.380	24.256	7,657
2025-01-08	24.720	24.910	24.500	24.900	23.797	11,256
2025-01-07	25.190	25.210	24.690	24.740	23.644	12,451
2025-01-06	25.220	25.330	25.000	25.010	23.902	11,293
2025-01-03	25.000	25.070	24.900	25.020	23.912	10,385
2025-01-02	25.340	25.340	24.900	25.030	23.921	9,666
2024-12-31	25.240	25.240	24.960	25.040	23.931	6,358
2024-12-30	24.960	25.190	24.870	25.110	23.998	14,722
2024-12-27	25.340	25.370	25.190	25.310	24.189	5,700
2024-12-24	25.260	25.380	25.200	25.380	24.256	4,790
2024-12-23	25.280	25.310	24.950	25.310	24.189	16,953
2024-12-20	24.780	25.280	24.780	25.270	24.150	10,976
2024-12-19	25.390	25.400	24.820	24.820	23.720	100,568
2024-12-18	26.230	26.440	25.390	25.390	24.265	15,118
2024-12-17	26.400	26.400	26.190	26.340	25.173	44,020
2024-12-16	26.930	26.930	26.460	26.490	25.316	12,756
2024-12-13	26.820	26.930	26.770	26.910	25.718	10,825
2024-12-12	27.110	27.170	26.650	26.740	25.555	18,532
2024-12-11	27.430	27.600	27.220	27.220	26.014	138,065
2024-12-10	27.270	27.480	27.170	27.250	26.043	10,536
2024-12-09	27.950	28.110	27.640	27.660	26.435	3,907
2024-12-06	27.650	28.050	27.650	27.820	26.587	7,014
2024-12-05	27.560	27.630	27.430	27.490	26.272	6,950
2024-12-04	27.590	27.640	27.450	27.600	26.377	4,585
2024-12-03	27.800	27.800	27.300	27.700	26.473	13,788
2024-12-02	27.580	27.610	27.390	27.540	26.320	9,852
2024-11-29	27.520	27.940	27.520	27.550	26.329	50,976
2024-11-28	27.860	27.890	27.360	27.850	26.616	4,364
2024-11-27	27.730	27.730	27.520	27.550	26.329	25,294
2024-11-26	27.710	27.750	27.370	27.680	26.315	28,440
2024-11-25	27.180	27.750	27.180	27.660	26.296	43,714
2024-11-22	26.580	27.100	26.520	27.100	25.763	12,580
2024-11-21	25.760	26.460	25.760	26.450	25.145	13,312
2024-11-20	26.140	26.200	25.830	25.830	24.556	18,373
2024-11-19	26.240	26.370	25.800	26.260	24.965	19,088
2024-11-18	26.230	26.590	26.130	26.500	25.193	11,567

← NewerPage 8 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.