Home Depot CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20.750	20.750	20.470	20.570	20.420	11,600
2026-07-21	20.500	20.600	20.340	20.550	20.401	22,600
2026-07-20	21.060	21.060	20.550	20.580	20.430	295,400
2026-07-17	21.630	21.890	20.950	20.980	20.827	26,500
2026-07-16	21.700	21.710	21.370	21.500	21.344	46,200
2026-07-15	21.110	21.390	21.040	21.130	20.976	17,800
2026-07-14	20.970	21.060	20.870	20.930	20.778	16,300
2026-07-13	21.240	21.340	20.850	20.920	20.768	5,900
2026-07-10	21.170	21.310	21.130	21.300	21.145	14,000
2026-07-09	21.000	21.100	20.940	20.970	20.818	11,800
2026-07-08	21.020	21.020	20.000	20.830	20.679	16,700
2026-07-07	21.720	21.720	21.360	21.420	21.264	21,800
2026-07-06	22.000	22.000	21.500	21.700	21.542	14,400
2026-07-03	22.320	22.320	21.950	21.950	21.790	2,500
2026-07-02	21.780	22.200	21.650	22.180	22.019	58,300
2026-06-30	21.660	21.910	21.660	21.850	21.691	25,900
2026-06-29	21.530	21.770	21.400	21.750	21.592	70,300
2026-06-26	21.500	21.730	21.500	21.640	21.483	15,400
2026-06-25	21.250	21.600	21.230	21.360	21.205	444,600
2026-06-24	20.370	21.250	20.370	21.250	21.095	42,800
2026-06-23	20.180	20.390	20.000	20.210	20.063	4,100
2026-06-22	20.750	20.750	20.250	20.290	20.142	10,400
2026-06-19	20.980	20.980	20.550	20.550	20.401	2,300
2026-06-18	20.630	20.930	20.630	20.750	20.599	57,600
2026-06-17	20.990	21.150	20.260	20.330	20.182	25,500
2026-06-16	20.610	20.980	20.600	20.910	20.758	36,000
2026-06-15	20.730	20.970	20.480	20.500	20.351	21,200
2026-06-12	20.360	20.520	20.210	20.380	20.232	11,100
2026-06-11	20.030	20.280	19.800	20.200	20.053	23,200
2026-06-10	19.990	20.050	19.830	19.830	19.686	24,500
2026-06-09	19.250	20.020	19.250	19.950	19.805	34,200
2026-06-08	19.200	19.460	19.100	19.240	19.100	7,100
2026-06-05	19.340	19.500	19.180	19.230	19.090	9,800
2026-06-04	19.800	19.900	19.150	19.270	19.130	21,000
2026-06-03	19.240	19.460	19.100	19.460	19.176	22,400
2026-06-02	19.330	19.400	19.190	19.360	19.077	20,400
2026-06-01	19.660	19.660	19.120	19.300	19.018	29,600
2026-05-29	20.000	20.000	19.715	19.720	19.432	110,700
2026-05-28	19.750	20.000	19.720	19.960	19.668	12,200
2026-05-27	19.500	19.910	19.500	19.820	19.530	16,900
2026-05-26	19.620	19.620	19.230	19.310	19.028	19,700
2026-05-25	19.830	19.870	19.370	19.500	19.215	14,000
2026-05-22	19.720	19.720	19.400	19.470	19.185	27,900
2026-05-21	19.140	19.520	19.000	19.520	19.235	23,000
2026-05-20	18.750	19.330	18.470	19.320	19.038	47,200
2026-05-19	18.270	18.830	18.080	18.810	18.535	48,500
2026-05-15	18.810	18.840	18.500	18.510	18.239	72,600
2026-05-14	19.060	19.060	18.790	18.980	18.703	142,500
2026-05-13	19.260	19.260	18.650	18.910	18.634	100,500
2026-05-12	19.450	19.550	19.250	19.340	19.057	28,400
2026-05-11	19.790	19.790	19.300	19.400	19.116	38,600
2026-05-08	20.000	20.020	19.730	19.790	19.501	21,200
2026-05-07	20.240	20.370	20.100	20.130	19.836	15,100
2026-05-06	19.880	20.210	19.880	20.140	19.846	82,900
2026-05-05	19.600	19.780	19.340	19.640	19.353	39,300
2026-05-04	20.050	20.050	19.480	19.480	19.195	61,100
2026-05-01	20.460	20.520	20.150	20.200	19.905	32,900
2026-04-30	20.240	20.550	20.240	20.510	20.210	15,700
2026-04-29	20.410	20.410	19.900	20.130	19.836	36,300
2026-04-28	20.600	20.600	20.400	20.480	20.181	14,200

← NewerPage 2 of 5 · 251 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.