HOME DEPOT CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	26.230	26.590	26.130	26.500	25.193	11,567
2024-11-15	26.120	26.340	26.070	26.340	25.041	7,324
2024-11-14	26.470	26.520	26.090	26.130	24.841	14,362
2024-11-13	26.560	26.600	26.330	26.490	25.183	24,614
2024-11-12	26.880	26.880	25.960	26.030	24.746	51,798
2024-11-11	26.350	26.580	26.230	26.420	25.117	401,885
2024-11-08	26.070	26.220	26.000	26.210	24.917	14,292
2024-11-07	25.270	25.790	25.270	25.790	24.518	17,578
2024-11-06	25.420	25.420	24.650	25.090	23.852	54,037
2024-11-05	25.600	25.830	25.600	25.830	24.556	5,581
2024-11-04	25.190	25.820	25.190	25.560	24.299	6,621
2024-11-01	25.580	25.650	25.320	25.350	24.100	7,055
2024-10-31	25.160	25.520	25.160	25.470	24.214	10,205
2024-10-30	25.340	25.540	25.320	25.370	24.119	9,528
2024-10-29	25.530	25.740	25.210	25.550	24.290	20,654
2024-10-28	25.950	26.190	25.950	26.050	24.765	15,214
2024-10-25	25.970	25.970	25.700	25.750	24.480	9,678
2024-10-24	25.800	26.100	25.740	26.030	24.746	8,421
2024-10-23	25.800	26.100	25.680	25.830	24.556	9,451
2024-10-22	25.750	26.030	25.680	26.000	24.718	21,217
2024-10-21	26.740	26.870	26.140	26.260	24.965	24,241
2024-10-18	27.030	27.030	26.700	26.810	25.488	30,238
2024-10-17	27.140	27.140	26.770	26.860	25.535	16,992
2024-10-16	26.900	27.060	26.770	27.060	25.725	18,659
2024-10-15	27.030	27.170	26.870	26.870	25.545	7,441
2024-10-11	26.440	26.660	26.440	26.660	25.345	20,171
2024-10-10	26.560	26.800	26.400	26.530	25.221	25,547
2024-10-09	27.110	27.110	26.560	26.950	25.621	68,894
2024-10-08	26.480	26.850	26.480	26.800	25.478	15,966
2024-10-07	25.980	26.490	25.940	26.410	25.107	17,068
2024-10-04	26.650	26.650	25.900	26.430	25.126	19,433
2024-10-03	26.600	26.620	26.320	26.620	25.307	7,838
2024-10-02	26.250	26.570	26.180	26.570	25.259	15,707
2024-10-01	26.160	26.540	26.000	26.480	25.174	11,044
2024-09-30	26.050	26.210	25.820	26.210	24.917	8,260
2024-09-27	25.870	26.040	25.790	25.850	24.575	14,683
2024-09-26	25.740	25.750	25.600	25.650	24.385	9,972
2024-09-25	25.920	25.920	25.590	25.650	24.385	5,155
2024-09-24	25.590	25.900	25.560	25.900	24.622	9,396
2024-09-23	25.360	25.360	25.060	25.360	24.109	15,836
2024-09-20	24.990	25.340	24.990	25.230	23.985	150
2024-09-19	25.170	25.280	25.080	25.250	24.005	14,469
2024-09-18	24.700	25.410	24.680	24.860	23.634	6,425
2024-09-17	24.910	25.100	24.780	24.790	23.567	9,447
2024-09-16	24.800	24.830	24.570	24.740	23.520	8,438
2024-09-13	24.320	24.680	24.320	24.600	23.387	14,340
2024-09-12	24.000	24.260	24.000	24.250	23.054	18,127
2024-09-11	23.760	24.000	23.500	24.000	22.816	11,384
2024-09-10	23.550	24.040	23.550	24.020	22.835	3,351
2024-09-09	23.550	23.670	23.520	23.670	22.502	1,648
2024-09-06	23.510	23.620	23.280	23.320	22.170	6,055
2024-09-05	23.370	23.410	23.210	23.410	22.255	17,233
2024-09-04	23.460	23.670	23.350	23.590	22.426	9,856
2024-09-03	23.700	23.770	23.490	23.610	22.445	1,555
2024-08-30	23.840	23.920	23.730	23.920	22.740	8,366
2024-08-29	24.160	24.160	23.790	23.790	22.617	10,853
2024-08-28	24.090	24.260	23.980	24.160	22.829	12,281
2024-08-27	24.120	24.200	24.050	24.170	22.839	9,178
2024-08-26	24.470	24.500	24.200	24.200	22.867	21,246
2024-08-23	23.780	24.330	23.670	24.330	22.990	14,101

← NewerPage 9 of 20 · 1,150 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.