Home Depot CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	23.490	23.490	23.250	23.300	22.808	6,900
2026-01-28	23.750	23.850	23.450	23.490	22.994	15,900
2026-01-27	24.120	24.180	23.720	23.820	23.317	25,500
2026-01-26	24.020	24.230	23.950	24.220	23.708	9,500
2026-01-23	23.800	24.020	23.800	24.010	23.503	1,600
2026-01-22	24.100	24.400	23.840	23.840	23.336	10,900
2026-01-21	23.480	24.150	23.480	24.070	23.562	10,400
2026-01-20	23.290	23.570	23.290	23.520	23.023	13,300
2026-01-19	23.810	23.900	23.050	23.050	22.563	4,100
2026-01-16	23.680	23.910	23.680	23.810	23.307	5,500
2026-01-15	23.700	23.810	23.690	23.740	23.239	2,800
2026-01-14	23.730	23.760	23.520	23.530	23.033	6,800
2026-01-13	23.680	23.800	23.280	23.800	23.297	7,800
2026-01-12	23.550	23.580	23.360	23.510	23.013	10,600
2026-01-09	22.700	23.520	22.700	23.480	22.984	184,300
2026-01-08	21.880	22.770	21.640	22.470	21.995	143,600
2026-01-07	22.300	22.300	21.900	21.900	21.437	8,900
2026-01-06	21.520	22.000	21.300	21.910	21.447	7,600
2026-01-05	21.630	21.730	21.460	21.600	21.144	6,100
2026-01-02	21.660	21.750	21.420	21.690	21.232	43,100
2025-12-31	21.650	21.750	21.630	21.630	21.173	2,200
2025-12-30	21.800	21.800	21.650	21.750	21.291	10,900
2025-12-29	21.920	21.920	21.650	21.820	21.359	35,700
2025-12-24	21.570	21.820	21.570	21.820	21.359	14,700
2025-12-23	21.750	21.750	21.510	21.680	21.222	18,900
2025-12-22	21.640	21.830	21.630	21.790	21.330	12,500
2025-12-19	22.000	22.000	21.710	21.730	21.271	47,171
2025-12-18	22.810	22.980	22.270	22.300	21.829	11,619
2025-12-17	22.130	22.420	22.130	22.420	21.946	20,709
2025-12-16	22.320	22.320	22.160	22.180	21.712	4,251
2025-12-15	22.600	22.740	22.360	22.500	22.025	27,996
2025-12-12	22.460	22.630	22.400	22.530	22.054	12,288
2025-12-11	22.350	22.780	22.350	22.460	21.986	30,066
2025-12-10	21.740	22.120	21.640	22.090	21.623	15,921
2025-12-09	21.920	22.150	21.690	21.710	21.251	65,516
2025-12-08	22.250	22.250	21.750	21.940	21.477	47,114
2025-12-05	22.050	22.360	21.960	22.280	21.809	17,964
2025-12-04	22.410	22.450	22.000	22.040	21.574	48,894
2025-12-03	22.320	22.660	22.320	22.500	21.886	22,271
2025-12-02	22.350	22.350	22.100	22.230	21.623	12,585
2025-12-01	22.380	22.750	22.340	22.450	21.837	99,369
2025-11-28	22.340	22.540	22.340	22.540	21.925	6,892
2025-11-27	21.800	22.680	21.700	22.660	22.041	4,175
2025-11-26	22.000	22.480	22.000	22.390	21.779	258,735
2025-11-25	21.490	22.220	21.490	22.170	21.565	36,968
2025-11-24	21.710	21.710	21.190	21.220	20.641	393,408
2025-11-21	20.950	21.740	20.950	21.620	21.030	24,798
2025-11-20	21.200	21.310	20.900	20.900	20.329	24,875
2025-11-19	21.400	21.400	20.880	21.040	20.465	641,897
2025-11-18	21.500	21.890	21.140	21.140	20.563	965,661
2025-11-17	22.760	22.850	22.410	22.560	21.944	16,784
2025-11-14	22.820	23.000	22.680	22.790	22.168	16,885
2025-11-13	23.400	23.490	23.120	23.120	22.489	7,650
2025-11-12	23.610	23.610	23.250	23.320	22.683	16,432
2025-11-11	23.480	23.680	23.410	23.600	22.956	13,388
2025-11-10	23.250	23.330	22.980	23.310	22.673	482,552
2025-11-07	23.120	23.460	23.120	23.380	22.742	22,340
2025-11-06	23.570	23.570	23.200	23.270	22.635	31,632
2025-11-05	24.230	24.230	23.390	23.660	23.014	28,692
2025-11-04	23.670	24.170	23.670	24.130	23.471	26,450

← NewerPage 4 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.