Home Depot CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	25.070	25.150	24.830	24.830	23.155	12,400
2024-03-01	24.830	25.130	24.830	25.130	23.434	36,222
2024-02-29	24.750	24.910	24.710	24.880	23.201	21,218
2024-02-28	24.520	24.710	24.510	24.660	22.996	59,159
2024-02-27	24.230	24.540	24.230	24.540	22.884	20,626
2024-02-26	24.310	24.450	24.240	24.270	22.632	26,272
2024-02-23	24.290	24.330	24.200	24.320	22.679	62,020
2024-02-22	24.040	24.340	24.010	24.250	22.614	22,974
2024-02-21	23.620	23.830	23.480	23.780	22.175	8,744
2024-02-20	23.160	23.840	23.100	23.690	22.091	34,912
2024-02-16	23.520	23.770	23.500	23.690	22.091	20,292
2024-02-15	23.390	23.590	23.390	23.560	21.970	2,987
2024-02-14	23.410	23.460	23.150	23.360	21.784	34,125
2024-02-13	23.200	23.530	23.120	23.370	21.793	16,779
2024-02-12	23.910	24.070	23.840	23.890	22.278	43,795
2024-02-09	23.700	23.880	23.620	23.740	22.138	4,961
2024-02-08	23.730	23.870	23.640	23.730	22.129	10,014
2024-02-07	23.470	23.760	23.460	23.670	22.073	9,688
2024-02-06	23.200	23.300	23.170	23.290	21.718	7,916
2024-02-05	23.020	23.260	22.950	23.180	21.616	88,717
2024-02-02	23.100	23.460	22.870	23.310	21.737	258,786
2024-02-01	23.100	23.500	23.070	23.500	21.914	36,510
2024-01-31	23.390	23.460	23.030	23.090	21.532	22,666
2024-01-30	23.190	23.440	23.190	23.310	21.737	5,481
2024-01-29	23.200	23.290	23.110	23.260	21.690	8,207
2024-01-26	23.060	23.300	23.060	23.240	21.672	36,849
2024-01-25	22.950	22.950	22.790	22.940	21.392	28,787
2024-01-24	22.820	22.900	22.680	22.680	21.150	9,603
2024-01-23	23.220	23.220	22.870	22.910	21.364	17,499
2024-01-22	23.400	23.590	23.270	23.300	21.728	25,753
2024-01-19	23.390	23.720	23.320	23.670	22.073	10,019
2024-01-18	23.410	23.430	23.200	23.430	21.849	14,605
2024-01-17	23.340	23.380	23.160	23.250	21.681	5,618
2024-01-16	23.470	23.510	23.310	23.420	21.840	26,313
2024-01-15	23.500	23.550	23.030	23.120	21.560	5,801
2024-01-12	23.380	23.480	23.150	23.280	21.709	3,758
2024-01-11	23.450	23.560	23.180	23.340	21.765	18,903
2024-01-10	23.080	23.330	22.950	23.330	21.756	51,683
2024-01-09	22.660	22.790	22.610	22.640	21.112	39,413
2024-01-08	22.480	22.790	22.400	22.780	21.243	8,732
2024-01-05	22.330	22.470	22.040	22.410	20.898	13,839
2024-01-04	22.150	22.340	22.150	22.160	20.665	20,887
2024-01-03	22.340	22.340	22.030	22.140	20.646	16,611
2024-01-02	22.670	22.670	22.480	22.530	21.010	6,282
2023-12-29	22.610	22.660	22.490	22.660	21.131	1,208
2023-12-28	22.680	22.750	22.630	22.750	21.215	14,207
2023-12-27	22.870	22.880	22.740	22.740	21.206	9,236
2023-12-22	22.860	22.920	22.790	22.820	21.280	10,625
2023-12-21	23.000	23.000	22.730	22.870	21.327	50,812
2023-12-20	22.980	23.160	22.790	22.790	21.252	37,788
2023-12-19	22.930	23.070	22.930	23.010	21.457	4,804
2023-12-18	23.090	23.140	22.920	22.960	21.411	7,044
2023-12-15	22.860	23.190	22.710	23.150	21.588	20,585
2023-12-14	22.930	23.080	22.780	23.040	21.485	11,228
2023-12-13	21.910	22.510	21.760	22.510	20.991	29,793
2023-12-12	21.800	21.920	21.800	21.840	20.366	174,220
2023-12-11	21.500	21.740	21.500	21.730	20.264	10,149
2023-12-08	21.360	21.410	21.310	21.410	19.965	2,366
2023-12-07	21.300	21.430	21.300	21.390	19.947	10,646
2023-12-06	21.370	21.470	21.320	21.370	19.928	12,249

← NewerPage 12 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.