Home Depot CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	24.330	24.330	23.670	24.330	22.982	14,101
2024-08-22	23.600	24.060	23.600	23.600	22.292	12,753
2024-08-21	23.960	24.120	23.780	23.960	22.632	10,800
2024-08-20	23.800	23.800	23.410	23.800	22.481	8,362
2024-08-19	23.500	23.600	23.480	23.500	22.198	6,395
2024-08-16	23.490	23.550	23.210	23.490	22.188	20,944
2024-08-15	23.310	23.640	23.240	23.310	22.018	22,508
2024-08-14	23.040	23.260	22.750	23.040	21.763	9,800
2024-08-13	22.720	22.870	22.000	22.720	21.461	21,891
2024-08-12	22.430	22.540	22.210	22.430	21.187	10,150
2024-08-09	22.620	22.770	22.420	22.620	21.367	8,066
2024-08-08	22.610	22.610	22.140	22.610	21.357	6,468
2024-08-07	22.210	23.060	22.210	22.210	20.979	17,588
2024-08-06	22.940	23.250	22.560	22.940	21.669	29,130
2024-08-02	22.930	23.050	22.530	23.050	21.773	37,716
2024-08-01	24.020	24.040	22.960	23.110	21.829	32,064
2024-07-31	23.700	24.010	23.670	23.900	22.576	7,632
2024-07-30	23.520	23.610	23.340	23.560	22.254	7,361
2024-07-29	23.410	23.530	23.200	23.470	22.169	7,271
2024-07-26	23.180	23.460	23.180	23.330	22.037	18,182
2024-07-25	22.690	23.210	22.690	22.900	21.631	26,702
2024-07-24	23.310	23.410	22.730	22.740	21.480	12,610
2024-07-23	23.730	23.730	23.350	23.380	22.084	13,031
2024-07-22	23.650	23.800	23.460	23.610	22.302	31,580
2024-07-19	23.730	23.740	23.500	23.590	22.283	6,398
2024-07-18	23.770	24.350	23.750	23.770	22.453	39,067
2024-07-17	24.150	24.300	23.830	24.150	22.812	27,282
2024-07-16	23.930	23.950	23.420	23.930	22.604	36,892
2024-07-15	23.270	23.340	23.100	23.270	21.980	7,307
2024-07-12	23.330	23.600	23.030	23.330	22.037	13,122
2024-07-11	23.000	23.000	22.370	23.000	21.725	48,046
2024-07-10	22.350	22.350	21.980	22.350	21.111	16,497
2024-07-09	21.830	21.950	21.800	21.830	20.620	12,178
2024-07-08	22.000	22.090	21.670	22.000	20.781	19,826
2024-07-05	21.760	21.770	21.600	21.760	20.554	12,603
2024-07-04	21.520	21.990	21.500	21.520	20.327	5,028
2024-07-03	21.650	21.940	21.650	21.650	20.450	9,579
2024-07-02	21.770	21.820	21.610	21.770	20.564	8,637
2024-06-28	22.350	22.370	22.220	22.350	21.111	9,225
2024-06-27	22.160	22.310	22.020	22.160	20.932	3,904
2024-06-26	22.190	22.230	21.980	22.190	20.960	28,877
2024-06-25	21.990	22.530	21.750	21.990	20.771	193,942
2024-06-24	22.840	23.070	22.830	22.840	21.574	24,762
2024-06-21	22.950	23.140	22.860	23.140	21.858	23,475
2024-06-20	22.830	23.030	22.720	22.980	21.707	46,177
2024-06-19	22.760	23.180	22.760	23.030	21.754	4,166
2024-06-18	23.000	23.110	22.900	23.000	21.725	31,269
2024-06-17	22.720	22.770	22.410	22.720	21.461	19,861
2024-06-14	22.430	22.540	22.240	22.530	21.282	44,567
2024-06-13	22.440	22.660	22.300	22.660	21.404	40,864
2024-06-12	22.400	22.700	22.310	22.400	21.159	226,729
2024-06-11	21.810	21.820	21.490	21.810	20.601	22,836
2024-06-10	21.620	21.640	21.240	21.620	20.422	26,716
2024-06-07	21.070	21.360	21.070	21.300	20.120	20,029
2024-06-06	21.470	21.550	21.360	21.530	20.337	13,591
2024-06-05	21.270	21.470	21.190	21.440	20.252	10,747
2024-06-04	21.250	21.420	21.190	21.360	20.176	17,627
2024-06-03	21.550	21.670	21.250	21.330	20.148	74,370
2024-05-31	21.430	21.790	21.400	21.790	20.583	9,627
2024-05-30	21.260	21.440	21.210	21.390	20.205	29,966

← NewerPage 10 of 20 · 1,188 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.