Home Depot CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.960	19.140	18.870	19.100	19.100	11,263
2026-10-16	19.050	19.380	19.020	19.060	19.060	39,083
2026-10-15	18.570	19.030	18.570	18.990	18.990	64,000
2026-10-14	17.990	18.240	17.860	18.240	18.240	34,000
2026-10-13	18.250	18.310	17.960	18.150	18.150	45,100
2026-10-09	18.150	18.150	17.920	17.950	17.950	59,300
2026-10-08	17.620	18.230	17.500	18.230	18.230	134,500
2026-10-07	17.660	17.660	17.510	17.660	17.660	60,600
2026-10-06	17.450	17.720	17.450	17.720	17.720	46,600
2026-10-05	17.410	17.430	17.300	17.430	17.430	31,900
2026-10-02	17.750	17.750	17.370	17.440	17.440	37,200
2026-10-01	17.480	17.520	17.110	17.520	17.520	121,400
2026-09-30	17.850	17.850	17.540	17.560	17.560	63,100
2026-09-29	17.960	17.990	17.750	17.800	17.800	21,200
2026-09-28	18.030	18.100	17.900	17.900	17.900	17,900
2026-09-25	18.130	18.300	18.020	18.100	18.100	19,200
2026-09-24	18.300	18.450	17.990	18.060	18.060	80,000
2026-09-23	18.750	18.750	18.340	18.340	18.340	35,600
2026-09-22	18.620	18.900	18.550	18.860	18.860	18,100
2026-09-21	18.730	18.730	18.250	18.370	18.370	28,000
2026-09-18	18.550	18.640	18.460	18.520	18.520	23,700
2026-09-17	19.100	19.100	18.700	18.700	18.700	26,500
2026-09-16	18.900	19.000	18.700	18.700	18.700	9,000
2026-09-15	19.270	19.270	18.810	18.880	18.880	15,100
2026-09-14	19.000	19.300	19.000	19.210	19.210	17,400
2026-09-11	19.050	19.200	19.020	19.090	19.090	13,300
2026-09-10	19.140	19.140	18.790	18.870	18.870	46,200
2026-09-09	19.310	19.350	19.170	19.200	19.200	10,300
2026-09-08	19.800	19.870	19.370	19.370	19.370	33,200
2026-09-04	19.590	19.880	19.590	19.840	19.840	16,200
2026-09-03	19.710	19.740	19.500	19.650	19.650	8,100
2026-09-02	19.970	19.970	19.700	19.710	19.567	24,800
2026-09-01	20.160	20.160	19.710	19.750	19.607	34,100
2026-08-31	20.350	20.350	20.170	20.330	20.183	17,800
2026-08-28	20.390	20.430	20.270	20.430	20.281	17,300
2026-08-27	20.500	20.500	20.280	20.330	20.182	35,300
2026-08-26	20.900	20.900	20.700	20.700	20.549	35,900
2026-08-25	20.840	20.900	20.660	20.900	20.748	11,600
2026-08-24	20.750	21.100	20.750	20.870	20.718	54,200
2026-08-21	20.780	20.920	20.620	20.770	20.619	16,700
2026-08-20	20.900	20.920	20.620	20.740	20.589	31,800
2026-08-19	21.300	21.650	21.160	21.260	21.105	73,500
2026-08-18	20.940	21.310	20.500	20.900	20.748	65,100
2026-08-17	20.720	20.980	20.620	20.970	20.818	6,200
2026-08-14	21.080	21.080	20.770	20.940	20.788	29,600
2026-08-13	21.360	21.360	21.080	21.130	20.976	17,600
2026-08-12	21.780	21.780	21.230	21.250	21.095	23,400
2026-08-11	21.850	22.150	21.760	21.840	21.681	11,500
2026-08-10	21.750	21.750	21.480	21.690	21.532	22,800
2026-08-07	21.710	22.050	21.710	21.950	21.790	44,400
2026-08-06	21.840	21.840	21.500	21.590	21.433	7,500
2026-08-05	21.650	21.920	21.650	21.920	21.761	12,100
2026-08-04	21.010	21.690	21.010	21.620	21.463	38,700
2026-07-31	20.450	20.650	20.440	20.650	20.500	21,000
2026-07-30	20.680	20.750	20.470	20.640	20.490	41,200
2026-07-29	21.230	21.230	20.890	20.930	20.778	31,800
2026-07-28	21.250	21.590	21.220	21.330	21.175	50,600
2026-07-27	20.980	21.090	20.770	20.770	20.619	20,300
2026-07-24	20.050	20.620	20.050	20.590	20.440	7,500
2026-07-23	20.210	20.210	20.010	20.120	19.974	12,200

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1430 CAD
2026-06-04	0.1440 CAD
2026-03-12	0.1450 CAD
2025-12-04	0.1422 CAD
2025-09-04	0.1449 CAD
2025-06-05	0.1446 CAD
2025-03-13	0.1451 CAD
2024-11-27	0.1455 CAD
2024-08-29	0.1462 CAD
2024-05-30	0.1456 CAD
2024-03-06	0.1462 CAD
2023-11-29	0.1360 CAD
2023-08-30	0.1364 CAD
2023-05-31	0.1342 CAD
2023-03-08	0.1378 CAD
2022-11-30	0.1257 CAD
2022-08-31	0.1272 CAD
2022-06-01	0.1296 CAD
2022-03-09	0.1240 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.