Home Depot CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	20.720	20.720	20.400	20.430	18.195	29,147
2022-04-04	20.300	20.580	20.150	20.500	18.257	24,246
2022-04-01	20.250	20.340	20.080	20.290	18.070	16,899
2022-03-31	20.580	20.670	20.100	20.120	17.919	28,396
2022-03-30	20.920	21.190	20.590	20.730	18.462	32,294
2022-03-29	21.420	21.500	21.160	21.290	18.961	23,058
2022-03-28	20.940	21.120	20.800	21.120	18.810	7,748
2022-03-25	21.000	21.440	20.700	20.830	18.551	21,730
2022-03-24	21.300	21.370	21.140	21.220	18.899	16,958
2022-03-23	21.770	21.770	21.250	21.310	18.979	28,858
2022-03-22	22.000	22.210	21.800	22.170	19.745	10,875
2022-03-21	22.800	22.800	22.000	22.120	19.700	12,808
2022-03-18	22.470	22.730	22.400	22.700	20.217	14,449
2022-03-17	22.300	22.560	22.050	22.560	20.092	1,518
2022-03-16	22.280	22.390	21.940	22.100	19.682	10,427
2022-03-15	21.830	22.170	21.780	22.170	19.745	5,418
2022-03-14	21.410	21.720	21.360	21.430	19.086	3,158
2022-03-11	21.620	21.620	21.280	21.360	19.023	4,064
2022-03-10	21.030	21.200	20.830	21.200	18.881	4,498
2022-03-09	21.550	21.550	21.300	21.360	19.023	7,438
2022-03-08	21.750	22.020	21.290	21.290	18.851	10,001
2022-03-07	21.940	21.940	21.530	21.680	19.196	8,188
2022-03-04	21.570	21.960	21.460	21.760	19.267	8,023
2022-03-03	22.160	22.170	21.750	21.790	19.293	5,121
2022-03-02	22.000	22.220	21.900	22.030	19.506	6,254
2022-03-01	21.250	21.600	21.250	21.560	19.090	4,791
2022-02-28	21.070	21.240	20.930	21.240	18.806	15,368
2022-02-25	20.740	21.360	20.740	21.330	18.886	19,424
2022-02-24	20.440	20.970	20.340	20.970	18.567	16,184
2022-02-23	21.310	21.530	20.660	20.740	18.364	12,327
2022-02-22	22.620	22.650	21.030	21.290	18.851	50,319
2022-02-18	23.420	23.550	23.230	23.340	20.666	5,419
2022-02-17	23.500	23.520	23.360	23.360	20.683	3,579
2022-02-16	23.470	23.580	23.300	23.540	20.843	6,260
2022-02-15	23.850	23.850	23.680	23.680	20.967	3,559
2022-02-14	23.440	23.720	23.440	23.710	20.993	1,781
2022-02-11	23.880	23.880	23.500	23.600	20.896	4,452
2022-02-10	23.990	24.370	23.800	23.800	21.073	6,466
2022-02-09	24.630	24.710	24.450	24.520	21.711	7,422
2022-02-08	23.900	24.400	23.900	24.200	21.427	3,532
2022-02-07	24.210	24.210	23.950	23.970	21.224	6,513
2022-02-04	24.500	24.500	23.890	24.210	21.436	3,418
2022-02-03	24.970	24.970	24.510	24.510	21.702	6,261
2022-02-02	24.910	25.160	24.910	25.160	22.277	2,725
2022-02-01	24.410	24.830	24.410	24.830	21.985	4,314
2022-01-31	24.580	24.620	24.560	24.560	21.746	4,882
2022-01-28	24.260	24.620	24.250	24.620	21.799	2,941
2022-01-27	24.370	24.370	23.930	24.020	21.268	2,441
2022-01-26	24.560	24.560	24.000	24.000	21.250	6,024

← NewerPage 20 of 20 · 1,189 trading days

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.