Home Depot CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	19.920	19.920	19.580	19.760	18.189	15,369
2023-06-13	20.020	20.020	19.750	19.800	18.226	8,991
2023-06-12	19.720	19.950	19.720	19.840	18.263	7,907
2023-06-09	19.800	19.800	19.590	19.620	18.061	5,695
2023-06-08	20.000	20.140	19.870	19.900	18.318	7,168
2023-06-07	19.800	19.930	19.650	19.890	18.309	14,310
2023-06-06	19.420	19.580	19.380	19.570	18.015	4,675
2023-06-05	19.490	19.490	19.270	19.350	17.812	11,370
2023-06-02	19.300	19.560	19.240	19.550	17.996	142,829
2023-06-01	18.550	19.090	18.550	19.080	17.563	5,681
2023-05-31	19.080	19.180	18.670	18.730	17.241	28,773
2023-05-30	19.360	19.360	19.120	19.320	17.661	14,732
2023-05-29	19.410	19.510	18.850	19.490	17.816	4,908
2023-05-26	18.930	19.370	18.900	19.370	17.707	24,570
2023-05-25	19.170	19.170	18.900	18.960	17.332	11,363
2023-05-24	19.580	19.630	19.190	19.250	17.597	10,873
2023-05-23	19.120	19.650	19.120	19.510	17.835	8,418
2023-05-19	19.290	19.520	19.220	19.260	17.606	43,486
2023-05-18	19.480	19.560	19.330	19.520	17.844	146,502
2023-05-17	18.790	19.420	18.750	19.320	17.661	35,359
2023-05-16	18.650	18.870	18.400	18.680	17.076	14,433
2023-05-15	19.090	19.150	19.010	19.040	17.405	10,635
2023-05-12	19.000	19.210	19.000	19.190	17.542	4,641
2023-05-11	19.000	19.070	18.910	18.970	17.341	17,857
2023-05-10	19.290	19.360	18.920	19.110	17.469	32,415
2023-05-09	18.910	19.230	18.910	19.190	17.542	13,924
2023-05-08	19.180	19.200	18.850	19.030	17.396	33,821
2023-05-05	19.150	19.160	19.020	19.160	17.515	2,868
2023-05-04	19.400	19.410	18.880	18.950	17.323	29,643
2023-05-03	19.700	19.740	19.390	19.390	17.725	8,439
2023-05-02	19.600	19.600	19.250	19.450	17.780	13,035
2023-05-01	19.720	19.820	19.700	19.720	18.026	15,813
2023-04-28	19.480	19.870	19.480	19.870	18.164	3,008
2023-04-27	19.080	19.460	19.080	19.430	17.761	5,972
2023-04-26	19.240	19.310	19.000	19.080	17.441	16,073
2023-04-25	20.000	20.000	19.620	19.620	17.935	17,752
2023-04-24	19.930	19.950	19.810	19.940	18.228	5,510
2023-04-21	19.940	19.950	19.850	19.870	18.164	9,215
2023-04-20	19.700	20.640	19.630	19.770	18.072	22,073
2023-04-19	19.660	19.730	19.580	19.630	17.944	12,443
2023-04-18	19.580	19.810	19.580	19.790	18.090	17,813
2023-04-17	19.360	19.550	19.360	19.550	17.871	13,765
2023-04-14	19.490	19.490	19.300	19.320	17.661	21,660
2023-04-13	19.270	19.360	18.970	19.320	17.661	20,901
2023-04-12	19.700	19.710	19.190	19.190	17.542	18,046
2023-04-11	19.420	19.530	19.320	19.430	17.761	11,067
2023-04-10	19.140	19.330	19.120	19.270	17.615	4,986
2023-04-06	19.000	19.160	18.880	19.120	17.478	50,403
2023-04-05	19.430	19.430	19.110	19.110	17.469	10,808
2023-04-04	19.750	19.810	19.530	19.530	17.853	5,722
2023-04-03	19.590	19.740	19.550	19.730	18.036	21,603
2023-03-31	19.100	19.560	19.090	19.540	17.862	25,671
2023-03-30	18.950	18.950	18.790	18.890	17.268	15,806
2023-03-29	18.810	18.810	18.690	18.770	17.158	10,022
2023-03-28	18.640	18.760	18.540	18.570	16.975	9,146
2023-03-27	18.810	18.810	18.640	18.640	17.039	29,169
2023-03-24	18.690	19.150	18.610	18.730	17.122	794,937
2023-03-23	18.780	18.880	18.570	18.850	17.231	15,269
2023-03-22	19.050	19.130	18.800	18.800	17.186	2,824
2023-03-21	19.270	19.350	19.080	19.140	17.496	21,586

← NewerPage 15 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.