Home Depot CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	21.590	21.640	21.580	21.580	19.991	2,994
2023-09-08	21.590	21.640	21.570	21.600	20.009	1,138
2023-09-07	21.460	21.680	21.460	21.600	20.009	5,200
2023-09-06	21.570	21.580	21.450	21.460	19.879	2,958
2023-09-05	21.640	21.670	21.560	21.560	19.972	13,745
2023-09-01	21.880	21.910	21.830	21.910	20.296	482
2023-08-31	21.860	21.890	21.730	21.730	20.130	8,202
2023-08-30	21.700	21.830	21.700	21.740	20.139	1,360
2023-08-29	21.570	21.700	21.570	21.680	19.957	31,118
2023-08-28	21.470	21.490	21.220	21.440	19.736	4,835
2023-08-25	21.290	21.420	21.190	21.230	19.543	31,224
2023-08-24	21.480	21.570	21.220	21.220	19.533	9,886
2023-08-23	21.410	21.500	21.370	21.470	19.764	22,308
2023-08-22	21.360	21.420	21.270	21.350	19.653	7,526
2023-08-21	21.570	21.570	21.320	21.340	19.644	14,841
2023-08-18	21.410	21.640	21.350	21.550	19.837	23,490
2023-08-17	22.040	22.070	21.550	21.550	19.837	22,693
2023-08-16	21.930	22.170	21.900	22.000	20.251	51,516
2023-08-15	21.830	22.250	21.650	21.900	20.159	74,215
2023-08-14	21.860	21.860	21.650	21.700	19.975	541,594
2023-08-11	21.680	21.820	21.620	21.820	20.086	7,350
2023-08-10	21.810	21.840	21.700	21.700	19.975	6,827
2023-08-09	21.570	21.790	21.560	21.610	19.892	8,823
2023-08-08	21.520	21.640	21.330	21.610	19.892	30,474
2023-08-04	21.510	21.640	21.480	21.510	19.800	66,521
2023-08-03	21.670	21.830	21.600	21.740	20.012	30,943
2023-08-02	21.800	21.860	21.610	21.640	19.920	6,343
2023-08-01	22.000	22.020	21.820	21.900	20.159	8,152
2023-07-31	21.970	22.000	21.860	22.000	20.251	11,089
2023-07-28	21.830	21.870	21.730	21.850	20.113	4,071
2023-07-27	21.800	21.920	21.710	21.750	20.021	5,346
2023-07-26	21.480	21.770	21.480	21.730	20.003	11,964
2023-07-25	21.410	21.490	21.380	21.460	19.754	16,842
2023-07-24	21.200	21.450	21.200	21.420	19.717	9,211
2023-07-21	21.090	21.200	21.090	21.120	19.441	5,186
2023-07-20	20.960	21.150	20.960	21.030	19.358	9,429
2023-07-19	21.000	21.090	20.980	21.080	19.405	27,814
2023-07-18	20.730	20.980	20.670	20.890	19.230	558,863
2023-07-17	20.880	20.930	20.840	20.850	19.193	4,891
2023-07-14	20.770	20.870	20.770	20.860	19.202	2,954
2023-07-13	20.860	20.860	20.690	20.770	19.119	14,604
2023-07-12	20.920	21.180	20.900	20.930	19.266	19,013
2023-07-11	20.650	20.730	20.490	20.720	19.073	9,462
2023-07-10	20.200	20.470	19.930	20.470	18.843	7,304
2023-07-07	19.950	20.120	19.890	20.000	18.410	8,944
2023-07-06	20.250	20.340	19.950	19.950	18.364	14,637
2023-07-05	20.450	20.560	20.450	20.520	18.889	16,430
2023-07-04	20.050	20.590	20.050	20.090	18.493	2,238
2023-06-30	20.470	20.520	20.390	20.490	18.861	8,529
2023-06-29	20.230	20.330	20.100	20.310	18.696	6,787
2023-06-28	20.100	20.610	20.100	20.200	18.594	11,985
2023-06-27	20.500	20.820	20.400	20.730	19.082	29,795
2023-06-26	19.930	20.410	19.930	20.310	18.696	13,017
2023-06-23	19.790	19.930	19.780	19.840	18.263	6,815
2023-06-22	19.880	19.970	19.810	19.840	18.263	35,253
2023-06-21	19.820	20.000	19.820	19.840	18.263	7,293
2023-06-20	19.950	19.950	19.600	19.890	18.309	17,362
2023-06-19	19.700	19.960	19.550	19.580	18.024	1,101
2023-06-16	20.010	20.150	19.860	19.860	18.281	17,024
2023-06-15	19.940	20.000	19.870	19.950	18.364	47,877

← NewerPage 14 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.