Home Depot CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	18.480	18.660	18.480	18.660	16.725	1,600
2022-06-30	18.340	18.480	18.240	18.290	16.393	3,624
2022-06-29	18.100	18.470	18.100	18.250	16.358	4,721
2022-06-28	18.960	19.100	18.050	18.050	16.178	19,952
2022-06-27	18.860	19.030	18.820	18.820	16.868	1,899
2022-06-24	18.550	18.900	18.550	18.840	16.886	5,497
2022-06-23	18.120	18.430	18.120	18.430	16.519	12,715
2022-06-22	17.800	18.120	17.800	18.020	16.151	7,685
2022-06-21	18.250	18.480	17.950	18.000	16.134	7,854
2022-06-20	18.360	18.370	17.700	17.700	15.865	2,275
2022-06-17	18.460	18.460	18.130	18.130	16.250	4,859
2022-06-16	18.330	18.450	18.090	18.250	16.358	8,332
2022-06-15	18.840	19.050	18.420	18.420	16.510	8,162
2022-06-14	19.030	19.080	18.590	18.670	16.734	1,941
2022-06-13	19.060	19.170	18.840	18.880	16.922	20,974
2022-06-10	19.650	19.680	19.360	19.480	17.460	6,686
2022-06-09	20.090	20.550	20.090	20.110	18.025	9,365
2022-06-08	19.890	20.080	19.890	19.940	17.872	13,169
2022-06-07	19.670	20.250	19.670	20.220	18.123	5,419
2022-06-06	20.450	20.550	20.370	20.370	18.258	9,443
2022-06-03	20.490	20.580	20.450	20.450	18.329	12,271
2022-06-02	20.050	20.490	20.010	20.490	18.365	6,150
2022-06-01	20.100	20.290	19.930	19.930	17.863	8,871
2022-05-31	20.300	20.650	20.240	20.380	18.151	11,238
2022-05-30	20.270	20.850	20.270	20.800	18.525	4,105
2022-05-27	20.470	20.600	20.270	20.560	18.311	9,497
2022-05-26	20.000	20.480	20.000	20.310	18.088	12,318
2022-05-25	19.440	19.760	19.260	19.630	17.483	7,253
2022-05-24	18.920	19.350	18.890	19.280	17.171	6,199
2022-05-20	19.240	19.460	18.760	19.200	17.100	10,016
2022-05-19	19.230	19.550	19.190	19.230	17.126	14,013
2022-05-18	19.690	19.690	18.910	19.130	17.037	24,663
2022-05-17	20.480	20.660	19.550	20.140	17.937	36,984
2022-05-16	19.800	20.060	19.650	19.850	17.679	7,886
2022-05-13	19.470	20.000	19.310	19.820	17.652	9,778
2022-05-12	18.920	19.530	18.920	19.370	17.251	8,951
2022-05-11	19.500	19.690	18.930	18.930	16.859	7,592
2022-05-10	20.150	20.150	19.290	19.520	17.385	18,736
2022-05-09	19.500	20.050	19.400	19.960	17.777	8,358
2022-05-06	19.640	19.960	19.360	19.740	17.581	10,012
2022-05-05	20.390	20.950	19.740	20.060	17.866	28,273
2022-05-04	20.470	21.150	20.350	21.080	18.774	20,916
2022-05-03	20.410	20.640	20.300	20.490	18.249	11,429
2022-05-02	20.330	20.600	20.170	20.600	18.347	7,426
2022-04-29	20.820	20.820	20.120	20.130	17.928	21,667
2022-04-28	20.330	21.040	20.330	20.860	18.578	25,718
2022-04-27	20.480	20.480	20.150	20.230	18.017	15,912
2022-04-26	20.500	20.570	20.080	20.150	17.946	107,577
2022-04-25	20.050	20.460	19.890	20.460	18.222	281,115
2022-04-22	20.830	20.830	20.180	20.180	17.972	9,956
2022-04-21	21.220	21.330	20.760	20.840	18.560	13,990
2022-04-20	21.000	21.190	20.960	21.120	18.810	323,510
2022-04-19	20.380	20.700	20.370	20.660	18.400	11,054
2022-04-18	20.500	20.500	20.050	20.080	17.883	9,856
2022-04-14	20.690	20.970	20.450	20.510	18.266	19,540
2022-04-13	20.730	20.920	20.580	20.840	18.560	4,357
2022-04-12	20.880	20.910	20.510	20.550	18.302	17,240
2022-04-11	20.750	21.030	20.580	20.590	18.338	13,369
2022-04-08	20.200	20.960	20.200	20.910	18.623	21,303
2022-04-07	19.980	20.460	19.790	20.340	18.115	25,171

← NewerPage 19 of 20 · 1,190 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.