Home Depot CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	18.220	18.220	17.850	17.930	16.176	2,853
2022-09-26	18.170	18.170	17.800	17.820	16.076	1,612
2022-09-23	18.070	18.100	17.750	18.090	16.320	8,559
2022-09-22	18.010	18.080	17.920	18.020	16.257	8,496
2022-09-21	18.630	18.650	18.170	18.170	16.392	11,987
2022-09-20	18.420	18.570	18.140	18.330	16.536	15,906
2022-09-19	18.340	18.770	18.340	18.770	16.933	21,803
2022-09-16	18.170	18.430	18.000	18.430	16.627	6,416
2022-09-15	18.460	18.510	18.080	18.150	16.374	12,804
2022-09-14	18.590	18.620	18.280	18.480	16.672	8,587
2022-09-13	19.410	19.560	18.500	18.590	16.771	11,865
2022-09-12	20.150	20.210	19.850	19.910	17.962	6,522
2022-09-09	19.990	20.090	19.970	20.020	18.061	4,050
2022-09-08	19.800	20.080	19.800	20.070	18.106	4,159
2022-09-07	19.580	19.880	19.580	19.880	17.935	1,354
2022-09-06	19.450	19.450	19.280	19.380	17.484	3,035
2022-09-02	19.710	19.800	19.400	19.430	17.529	3,730
2022-09-01	19.280	19.530	19.280	19.520	17.610	1,385
2022-08-31	19.470	19.490	19.290	19.330	17.439	1,868
2022-08-30	19.870	19.870	19.580	19.620	17.586	4,328
2022-08-29	19.780	19.980	19.780	19.870	17.810	4,045
2022-08-26	20.720	20.720	19.970	19.970	17.899	8,448
2022-08-25	20.640	20.640	20.640	20.640	18.500	1,002
2022-08-24	20.450	20.690	20.400	20.690	18.545	3,277
2022-08-23	20.670	20.870	20.420	20.540	18.410	3,164
2022-08-22	21.300	21.500	20.870	20.870	18.706	6,363
2022-08-19	21.740	21.740	21.580	21.640	19.396	2,089
2022-08-18	21.690	21.850	21.540	21.760	19.504	3,562
2022-08-17	21.830	21.950	21.700	21.820	19.557	15,816
2022-08-16	21.200	22.240	21.200	21.920	19.647	15,371
2022-08-15	20.880	21.100	20.880	21.050	18.867	5,719
2022-08-12	20.970	20.990	20.820	20.970	18.796	2,643
2022-08-11	20.880	21.010	20.720	20.720	18.571	10,182
2022-08-10	20.810	20.880	20.750	20.760	18.607	12,070
2022-08-09	20.450	20.500	20.280	20.460	18.338	20,848
2022-08-08	20.980	21.050	20.800	20.850	18.688	10,698
2022-08-05	20.420	20.730	20.420	20.730	18.580	1,272
2022-08-04	20.650	20.700	20.480	20.580	18.446	5,549
2022-08-03	20.100	20.590	20.100	20.520	18.392	5,343
2022-08-02	20.160	20.340	20.090	20.090	18.007	4,452
2022-07-29	20.130	20.180	19.940	20.180	18.087	2,993
2022-07-28	19.850	20.130	19.850	20.020	17.944	2,933
2022-07-27	19.700	20.130	19.630	20.030	17.953	7,629
2022-07-26	19.950	19.950	19.800	19.910	17.845	5,008
2022-07-25	20.370	20.390	20.370	20.380	18.267	855
2022-07-22	20.650	20.790	20.390	20.500	18.374	13,668
2022-07-21	20.100	20.440	20.100	20.440	18.320	1,933
2022-07-20	20.090	20.320	20.090	20.270	18.168	5,948
2022-07-19	19.790	20.090	19.790	20.090	18.007	13,988
2022-07-18	19.700	19.870	19.600	19.600	17.568	4,001
2022-07-15	19.700	19.700	19.470	19.470	17.451	2,500
2022-07-14	18.860	19.430	18.860	19.430	17.415	13,179
2022-07-13	18.790	19.390	18.790	19.230	17.236	6,587
2022-07-12	19.140	19.140	19.050	19.050	17.075	991
2022-07-11	19.240	19.270	19.160	19.160	17.173	1,597
2022-07-08	19.050	19.240	19.050	19.240	17.245	2,931
2022-07-07	19.060	19.100	19.000	19.100	17.119	2,899
2022-07-06	19.080	19.170	18.810	19.010	17.039	3,536
2022-07-05	18.400	18.560	18.400	18.560	16.635	2,924
2022-07-04	18.480	18.660	18.480	18.660	16.725	1,600

← NewerPage 18 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.