Home Depot CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	19.130	19.180	19.070	19.170	17.524	5,007
2023-03-17	18.980	19.160	18.980	19.120	17.478	9,842
2023-03-16	19.030	19.030	18.910	19.010	17.377	4,107
2023-03-15	18.960	19.090	18.750	19.020	17.387	7,370
2023-03-14	18.960	19.010	18.780	18.810	17.195	5,271
2023-03-13	19.050	19.270	18.900	18.980	17.350	19,480
2023-03-10	19.280	19.370	18.860	19.070	17.432	4,364
2023-03-09	19.470	19.470	19.100	19.100	17.460	6,277
2023-03-08	19.240	19.380	19.180	19.330	17.670	3,670
2023-03-07	19.710	19.710	19.240	19.250	17.471	11,085
2023-03-06	19.820	19.880	19.700	19.760	17.934	13,967
2023-03-03	19.620	19.790	19.600	19.790	17.961	5,882
2023-03-02	19.100	19.410	19.100	19.410	17.616	4,469
2023-03-01	19.550	19.570	19.190	19.270	17.489	24,523
2023-02-28	19.600	19.770	19.600	19.680	17.861	5,374
2023-02-27	19.760	19.880	19.560	19.610	17.798	3,795
2023-02-24	19.510	19.750	19.470	19.680	17.861	35,345
2023-02-23	19.750	19.850	19.520	19.850	18.015	23,099
2023-02-22	19.770	19.880	19.580	19.650	17.834	17,772
2023-02-21	20.270	20.320	19.580	19.590	17.779	106,194
2023-02-17	21.100	21.110	20.820	21.060	19.114	15,757
2023-02-16	21.160	21.440	21.090	21.280	19.313	12,912
2023-02-15	21.110	21.290	20.990	21.240	19.277	7,917
2023-02-14	21.280	21.280	20.950	21.120	19.168	10,307
2023-02-13	21.130	21.450	21.130	21.450	19.468	5,131
2023-02-10	20.800	21.010	20.760	21.010	19.068	1,567
2023-02-09	21.380	21.410	20.890	20.920	18.987	8,616
2023-02-08	21.350	21.380	21.230	21.260	19.295	8,071
2023-02-07	21.450	21.610	21.350	21.600	19.604	7,463
2023-02-06	21.880	21.950	21.750	21.810	19.794	7,723
2023-02-03	22.020	22.150	21.910	21.910	19.885	20,109
2023-02-02	22.220	22.610	22.050	22.440	20.366	7,650
2023-02-01	21.300	21.890	21.100	21.720	19.713	4,796
2023-01-31	21.280	21.500	20.860	21.500	19.513	3,791
2023-01-30	21.000	21.000	20.870	20.900	18.968	2,385
2023-01-27	20.870	21.090	20.790	21.000	19.059	7,100
2023-01-26	21.080	21.080	20.760	20.830	18.905	64,052
2023-01-25	20.880	21.110	20.750	21.020	19.077	8,325
2023-01-24	20.660	21.120	20.640	21.110	19.159	6,825
2023-01-23	20.740	21.050	20.740	20.940	19.005	8,963
2023-01-20	20.560	20.900	20.450	20.900	18.968	16,217
2023-01-19	20.960	21.300	20.640	20.640	18.732	6,848
2023-01-18	22.060	22.060	21.440	21.440	19.458	4,583
2023-01-17	22.000	22.140	21.740	21.760	19.749	11,457
2023-01-16	21.980	22.100	21.980	22.100	20.057	850
2023-01-13	21.880	22.060	21.820	21.990	19.958	13,449
2023-01-12	21.990	21.990	21.780	21.950	19.921	21,705
2023-01-11	21.500	21.810	21.300	21.790	19.776	6,422
2023-01-10	21.020	21.190	20.980	21.130	19.177	5,328
2023-01-09	21.230	21.380	21.100	21.170	19.213	9,333
2023-01-06	20.780	21.160	20.600	21.130	19.177	12,525
2023-01-05	20.920	21.070	20.790	20.970	19.032	11,494
2023-01-04	21.350	21.400	21.100	21.230	19.268	5,042
2023-01-03	21.080	21.260	20.820	20.990	19.050	1,999
2022-12-30	20.970	20.970	20.800	20.940	19.005	3,820
2022-12-29	21.180	21.370	21.180	21.280	19.313	3,221
2022-12-28	21.230	21.290	21.000	21.020	19.077	4,791
2022-12-23	20.980	21.160	20.860	21.150	19.195	6,761
2022-12-22	20.830	20.960	20.800	20.950	19.014	6,009
2022-12-21	21.020	21.200	21.020	21.180	19.223	16,475

← NewerPage 16 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.