Home Depot CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	20.910	20.990	20.710	20.710	20.407	22,500
2026-04-24	21.030	21.110	20.860	20.920	20.614	13,300
2026-04-23	21.160	21.210	21.090	21.140	20.831	23,000
2026-04-22	21.420	21.430	21.070	21.160	20.851	15,000
2026-04-21	22.000	22.020	21.400	21.430	21.117	8,100
2026-04-20	21.630	21.840	21.490	21.840	21.521	20,400
2026-04-17	21.230	21.900	21.230	21.770	21.452	22,000
2026-04-16	21.180	21.240	21.000	21.010	20.703	23,400
2026-04-15	21.330	21.330	21.020	21.160	20.851	20,000
2026-04-14	21.230	21.380	21.170	21.380	21.067	15,300
2026-04-13	20.810	21.230	20.810	21.230	20.920	6,500
2026-04-10	21.110	21.260	20.970	21.000	20.693	35,600
2026-04-09	20.560	21.240	20.550	21.190	20.880	19,200
2026-04-08	20.820	21.100	20.820	20.960	20.654	30,700
2026-04-07	20.200	20.200	19.700	19.890	19.599	37,900
2026-04-06	20.110	20.380	19.930	20.370	20.072	10,000
2026-04-02	20.190	20.190	19.930	20.070	19.777	51,800
2026-04-01	20.690	20.730	20.500	20.610	20.309	8,300
2026-03-31	20.480	20.580	20.200	20.480	20.181	10,500
2026-03-30	20.210	20.470	20.150	20.180	19.885	14,900
2026-03-27	20.420	20.420	20.050	20.080	19.786	8,700
2026-03-26	20.700	20.830	20.440	20.500	20.200	12,100
2026-03-25	20.790	21.010	20.580	20.790	20.486	8,600
2026-03-24	20.330	20.740	20.330	20.660	20.358	13,800
2026-03-23	20.800	20.860	20.670	20.670	20.368	38,800
2026-03-20	20.430	20.430	20.030	20.070	19.777	24,300
2026-03-19	20.600	20.610	20.300	20.540	20.240	21,900
2026-03-18	21.230	21.230	20.650	20.670	20.368	51,900
2026-03-17	21.590	21.600	21.340	21.370	21.058	5,100
2026-03-16	21.460	21.560	21.350	21.470	21.156	31,500
2026-03-13	21.390	21.420	21.180	21.190	20.880	9,400
2026-03-12	21.640	21.770	21.200	21.210	20.900	19,600
2026-03-11	22.210	22.210	21.850	21.970	21.506	6,700
2026-03-10	22.000	22.540	21.990	22.360	21.888	212,600
2026-03-09	22.260	22.260	21.640	22.100	21.633	11,100
2026-03-06	22.270	22.450	22.100	22.370	21.898	8,600
2026-03-05	22.880	22.880	22.480	22.660	22.181	6,900
2026-03-04	22.650	23.060	22.650	23.050	22.563	4,900
2026-03-03	22.840	23.000	22.530	22.900	22.416	12,100
2026-03-02	23.730	23.730	23.090	23.180	22.690	15,600
2026-02-27	23.640	23.790	23.640	23.790	23.288	3,000
2026-02-26	23.720	23.820	23.470	23.470	22.974	3,400
2026-02-25	23.810	23.810	23.240	23.470	22.974	15,300
2026-02-24	24.370	24.610	24.000	24.040	23.532	16,000
2026-02-23	23.870	23.910	23.270	23.590	23.092	5,100
2026-02-20	23.740	23.970	23.580	23.890	23.385	13,700
2026-02-19	23.720	23.830	23.720	23.820	23.317	3,400
2026-02-18	24.140	24.140	23.910	23.990	23.483	4,500
2026-02-17	24.650	24.650	23.800	23.940	23.434	4,000
2026-02-13	24.410	24.640	24.410	24.430	23.914	2,400
2026-02-12	24.470	24.720	24.360	24.410	23.894	4,300
2026-02-11	23.950	24.440	23.950	24.370	23.855	17,600
2026-02-10	23.770	24.500	23.770	24.410	23.894	6,200
2026-02-09	23.760	23.910	23.750	23.880	23.376	3,300
2026-02-06	23.900	24.160	23.860	24.100	23.591	9,300
2026-02-05	24.170	24.170	23.860	23.900	23.395	3,700
2026-02-04	24.300	24.440	24.100	24.320	23.806	14,600
2026-02-03	23.880	24.500	23.790	23.810	23.307	11,000
2026-02-02	23.420	23.730	23.370	23.700	23.199	6,000
2026-01-30	23.250	23.430	23.100	23.430	22.935	18,300

← NewerPage 3 of 20 · 1,187 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.