Home Depot CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	21.020	21.200	21.020	21.180	19.223	16,475
2022-12-20	21.000	21.060	20.860	20.940	19.005	24,210
2022-12-19	21.280	21.300	20.990	21.070	19.123	4,611
2022-12-16	21.610	21.610	21.240	21.450	19.468	5,562
2022-12-15	21.910	21.910	21.550	21.740	19.731	8,464
2022-12-14	22.120	22.520	21.900	22.180	20.130	11,387
2022-12-13	22.800	22.980	22.030	22.120	20.076	21,020
2022-12-12	21.420	21.810	21.340	21.750	19.740	4,808
2022-12-09	21.440	21.560	21.290	21.290	19.322	6,298
2022-12-08	21.470	21.550	21.130	21.520	19.531	16,696
2022-12-07	20.920	21.440	20.830	21.300	19.331	12,784
2022-12-06	21.280	21.310	20.900	21.120	19.168	21,983
2022-12-05	21.290	21.390	21.250	21.250	19.286	9,009
2022-12-02	21.520	21.810	21.400	21.740	19.731	11,068
2022-12-01	21.790	21.930	21.610	21.760	19.749	81,701
2022-11-30	20.800	21.550	20.750	21.550	19.558	80,486
2022-11-29	21.180	21.270	21.020	21.030	18.972	32,209
2022-11-28	21.670	21.740	21.210	21.250	19.171	7,804
2022-11-25	21.580	21.940	21.370	21.940	19.793	39,792
2022-11-24	21.930	22.000	21.070	21.920	19.775	3,328
2022-11-23	21.750	21.790	21.370	21.430	19.333	10,024
2022-11-22	21.320	21.740	21.320	21.620	19.505	9,804
2022-11-21	21.110	21.130	20.960	21.110	19.044	6,684
2022-11-18	21.000	21.000	20.700	20.810	18.774	4,776
2022-11-17	20.630	20.700	20.420	20.700	18.675	7,278
2022-11-16	20.340	21.050	20.330	20.990	18.936	5,412
2022-11-15	20.820	21.000	20.160	20.810	18.774	11,903
2022-11-14	20.930	20.940	20.420	20.420	18.422	9,781
2022-11-11	21.000	21.120	20.730	20.930	18.882	103,512
2022-11-10	20.000	20.830	19.720	20.730	18.702	25,953
2022-11-09	19.290	19.430	19.090	19.090	17.222	6,604
2022-11-08	19.320	19.540	19.170	19.540	17.628	23,774
2022-11-07	19.000	19.430	18.860	19.360	17.466	35,165
2022-11-04	18.940	19.230	18.550	18.910	17.060	10,517
2022-11-03	19.030	19.030	18.720	18.770	16.933	22,332
2022-11-02	19.850	19.950	19.270	19.270	17.385	7,905
2022-11-01	20.050	20.050	19.580	19.710	17.781	9,649
2022-10-31	19.920	19.920	19.760	19.760	17.827	33,756
2022-10-28	19.410	19.920	19.360	19.920	17.971	7,046
2022-10-27	19.460	19.620	19.370	19.390	17.493	72,115
2022-10-26	19.370	19.460	19.200	19.320	17.430	11,013
2022-10-25	19.200	19.460	19.020	19.330	17.439	4,117
2022-10-24	18.600	18.970	18.540	18.870	17.024	10,375
2022-10-21	18.020	18.360	18.020	18.340	16.546	23,309
2022-10-20	18.410	18.470	17.880	17.920	16.167	36,429
2022-10-19	18.760	18.940	18.310	18.350	16.555	25,226
2022-10-18	19.300	19.310	18.950	19.030	17.168	10,205
2022-10-17	18.750	18.870	18.740	18.760	16.924	68,471
2022-10-14	18.950	19.050	18.430	18.460	16.654	94,471
2022-10-13	18.370	18.960	17.960	18.920	17.069	100,235
2022-10-12	18.750	18.890	18.690	18.780	16.942	8,177
2022-10-11	18.710	19.020	18.710	18.800	16.960	3,544
2022-10-07	19.070	19.270	18.880	19.000	17.141	5,097
2022-10-06	19.130	19.450	19.120	19.390	17.493	14,384
2022-10-05	19.140	19.370	19.110	19.340	17.448	10,710
2022-10-04	19.250	19.380	19.150	19.250	17.366	20,778
2022-10-03	18.820	19.040	18.720	19.040	17.177	5,994
2022-09-30	18.410	18.780	18.410	18.450	16.645	24,195
2022-09-29	18.350	18.560	18.330	18.500	16.690	2,967
2022-09-28	18.390	18.880	18.340	18.850	17.006	14,356

← NewerPage 17 of 20 · 1,189 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.