Home Depot CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	21.120	21.180	21.050	21.140	19.831	98,172
2024-05-28	21.330	21.490	21.070	21.350	20.028	37,530
2024-05-27	21.300	21.470	21.110	21.460	20.131	2,749
2024-05-24	21.250	21.260	21.110	21.110	19.803	49,671
2024-05-23	21.400	21.510	21.250	21.280	19.962	39,531
2024-05-22	21.740	21.850	21.400	21.530	20.197	40,624
2024-05-21	21.900	22.110	21.620	21.890	20.535	84,238
2024-05-17	22.300	22.420	22.170	22.420	21.032	30,313
2024-05-16	22.610	22.710	22.300	22.370	20.985	34,646
2024-05-15	22.620	22.740	22.370	22.670	21.266	35,062
2024-05-14	21.690	22.320	21.690	22.190	20.816	56,545
2024-05-13	22.590	22.670	22.160	22.190	20.816	35,169
2024-05-10	22.650	22.720	22.430	22.580	21.182	45,893
2024-05-09	22.170	22.650	22.170	22.630	21.229	26,982
2024-05-08	22.080	22.190	22.000	22.070	20.703	33,648
2024-05-07	22.420	22.440	22.160	22.180	20.807	26,825
2024-05-06	22.240	22.380	22.160	22.310	20.929	47,593
2024-05-03	22.080	22.570	22.070	22.360	20.975	43,195
2024-05-02	21.640	21.850	21.550	21.850	20.497	17,846
2024-05-01	21.620	21.830	21.480	21.650	20.309	21,403
2024-04-30	21.810	21.810	21.690	21.790	20.441	20,601
2024-04-29	21.850	21.940	21.750	21.940	20.581	35,584
2024-04-26	21.790	21.850	21.640	21.850	20.497	9,856
2024-04-25	21.500	21.670	21.320	21.620	20.281	20,228
2024-04-24	22.100	22.100	21.620	21.700	20.356	43,975
2024-04-23	21.900	22.160	21.900	22.100	20.732	39,125
2024-04-22	21.850	22.110	21.750	21.890	20.535	16,945
2024-04-19	21.810	21.870	21.700	21.840	20.488	19,317
2024-04-18	21.730	21.940	21.630	21.690	20.347	18,452
2024-04-17	21.920	21.920	21.650	21.680	20.338	40,579
2024-04-16	22.000	22.000	21.750	21.800	20.450	25,356
2024-04-15	22.500	22.520	21.980	21.980	20.619	31,217
2024-04-12	22.500	22.500	22.270	22.330	20.947	12,474
2024-04-11	22.870	22.870	22.530	22.660	21.257	31,592
2024-04-10	22.980	23.070	22.750	22.870	21.454	16,317
2024-04-09	23.700	23.700	23.440	23.570	22.111	14,481
2024-04-08	23.300	23.640	23.300	23.590	22.129	33,682
2024-04-05	23.370	23.370	23.260	23.320	21.876	20,392
2024-04-04	23.670	23.670	23.280	23.280	21.838	28,083
2024-04-03	23.560	23.620	23.460	23.490	22.035	8,728
2024-04-02	23.740	23.900	23.690	23.710	22.242	33,390
2024-04-01	24.890	24.890	23.990	24.000	22.514	23,402
2024-03-28	25.180	25.290	24.800	25.050	23.499	20,084
2024-03-27	24.970	25.180	24.930	25.180	23.621	7,975
2024-03-26	24.930	25.030	24.780	24.780	23.246	7,132
2024-03-25	25.250	25.250	24.990	25.020	23.471	5,669
2024-03-22	25.820	25.820	25.480	25.490	23.912	17,860
2024-03-21	25.170	25.880	25.170	25.810	24.212	16,073
2024-03-20	24.680	25.080	24.560	25.080	23.527	24,552
2024-03-19	24.420	24.750	24.420	24.750	23.217	23,762
2024-03-18	24.550	24.670	24.260	24.270	22.767	22,869
2024-03-15	24.530	24.560	24.360	24.360	22.852	9,163
2024-03-14	24.750	24.780	24.300	24.470	22.955	47,449
2024-03-13	24.750	24.950	24.590	24.750	23.217	9,120
2024-03-12	24.350	24.520	24.180	24.440	22.927	12,638
2024-03-11	24.270	24.320	24.110	24.230	22.730	34,373
2024-03-08	24.460	24.510	24.290	24.350	22.842	69,925
2024-03-07	24.760	24.800	24.530	24.580	23.058	10,509
2024-03-06	24.750	24.760	24.550	24.650	23.124	15,455
2024-03-05	24.800	24.870	24.620	24.680	23.015	27,272

← NewerPage 11 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.