Home Depot CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	20.980	21.220	20.980	21.200	19.769	8,277
2023-12-04	21.000	21.290	21.000	21.250	19.816	12,387
2023-12-01	20.580	20.970	20.580	20.970	19.555	6,485
2023-11-30	20.410	20.500	20.250	20.500	19.117	5,531
2023-11-29	20.530	20.530	20.380	20.390	19.014	16,804
2023-11-28	20.370	20.590	20.290	20.530	19.018	32,979
2023-11-27	20.360	20.460	20.340	20.360	18.860	60,641
2023-11-24	20.230	20.430	20.230	20.390	18.888	8,054
2023-11-23	20.400	20.450	20.180	20.180	18.694	4,094
2023-11-22	20.160	20.280	20.160	20.170	18.684	16,835
2023-11-21	19.820	20.040	19.820	19.960	18.490	83,832
2023-11-20	20.070	20.280	20.070	20.220	18.731	4,361
2023-11-17	20.150	20.270	20.060	20.160	18.675	5,714
2023-11-16	20.100	20.120	19.980	20.110	18.629	7,061
2023-11-15	20.070	20.230	19.860	20.230	18.740	7,332
2023-11-14	19.740	20.210	19.740	19.910	18.444	23,107
2023-11-13	19.000	19.000	18.850	18.850	17.462	24,917
2023-11-10	18.850	19.170	18.830	19.170	17.758	64,807
2023-11-09	19.080	19.110	18.890	18.900	17.508	13,599
2023-11-08	19.400	19.500	19.320	19.430	17.999	15,563
2023-11-07	19.380	19.380	19.270	19.350	17.925	96,128
2023-11-06	19.360	19.360	19.270	19.330	17.906	2,655
2023-11-03	19.330	19.490	19.300	19.410	17.980	9,449
2023-11-02	19.130	19.310	18.930	19.310	17.888	13,095
2023-11-01	18.690	18.820	18.500	18.820	17.434	14,263
2023-10-31	18.510	18.690	18.510	18.690	17.313	6,090
2023-10-30	18.230	18.540	18.230	18.500	17.137	20,947
2023-10-27	18.200	18.290	18.070	18.130	16.795	29,507
2023-10-26	18.430	18.530	18.240	18.270	16.924	13,843
2023-10-25	18.460	18.580	18.380	18.440	17.082	14,462
2023-10-24	18.820	18.820	18.510	18.580	17.212	16,027
2023-10-23	18.660	18.880	18.660	18.730	17.350	72,635
2023-10-20	18.740	18.840	18.680	18.830	17.443	22,112
2023-10-19	19.110	19.110	18.820	18.830	17.443	15,827
2023-10-18	19.200	19.200	19.050	19.080	17.675	10,302
2023-10-17	19.520	19.520	19.370	19.400	17.971	7,858
2023-10-16	19.290	19.570	19.200	19.510	18.073	7,656
2023-10-13	19.330	19.330	19.140	19.140	17.730	17,446
2023-10-12	19.440	19.440	19.110	19.260	17.841	5,564
2023-10-11	19.740	19.750	19.510	19.580	18.138	8,537
2023-10-10	19.580	19.740	19.530	19.660	18.212	12,506
2023-10-06	19.080	19.290	18.910	19.220	17.804	37,643
2023-10-05	19.180	19.200	19.080	19.200	17.786	29,989
2023-10-04	19.100	19.250	19.100	19.200	17.786	30,937
2023-10-03	19.590	19.590	19.130	19.160	17.749	85,234
2023-10-02	19.860	19.920	19.660	19.700	18.249	5,273
2023-09-29	20.060	20.060	19.750	19.880	18.416	12,776
2023-09-28	19.900	20.060	19.900	19.970	18.499	20,870
2023-09-27	19.970	19.970	19.740	19.830	18.369	6,825
2023-09-26	20.060	20.080	19.840	19.900	18.434	23,832
2023-09-25	20.120	20.220	20.090	20.160	18.675	7,273
2023-09-22	20.180	20.220	20.100	20.110	18.629	5,758
2023-09-21	20.360	20.360	20.150	20.180	18.694	73,473
2023-09-20	20.750	20.820	20.480	20.480	18.972	5,700
2023-09-19	20.800	20.800	20.580	20.710	19.185	5,281
2023-09-18	21.000	21.110	20.870	20.890	19.351	5,819
2023-09-15	21.410	21.480	21.100	21.130	19.574	24,755
2023-09-14	21.410	21.720	21.410	21.700	20.102	7,436
2023-09-13	21.530	21.530	21.420	21.460	19.879	3,318
2023-09-12	21.540	21.610	21.430	21.470	19.889	8,752

← NewerPage 13 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.