Home Depot CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	23.780	23.840	23.550	23.840	23.189	19,329
2025-10-31	23.960	24.000	23.780	23.990	23.335	6,614
2025-10-30	23.610	24.250	23.610	23.940	23.286	15,161
2025-10-29	24.250	24.250	23.690	23.820	23.170	24,581
2025-10-28	24.330	24.530	24.280	24.360	23.695	8,788
2025-10-27	24.420	24.420	24.250	24.340	23.675	10,560
2025-10-24	24.480	24.530	24.360	24.400	23.734	20,676
2025-10-23	24.460	24.470	24.070	24.300	23.636	13,789
2025-10-22	24.620	24.780	24.520	24.550	23.880	56,791
2025-10-21	24.400	24.820	24.400	24.730	24.055	11,091
2025-10-20	24.740	24.750	24.550	24.580	23.909	9,972
2025-10-17	24.710	24.780	24.630	24.730	24.055	11,638
2025-10-16	24.710	24.710	24.260	24.490	23.821	17,436
2025-10-15	24.640	24.900	24.430	24.530	23.860	86,779
2025-10-14	23.760	24.530	23.760	24.430	23.763	160,215
2025-10-10	23.900	24.000	23.670	23.730	23.082	15,790
2025-10-09	24.210	24.210	23.830	23.850	23.199	38,846
2025-10-08	24.320	24.320	24.190	24.270	23.607	20,222
2025-10-07	24.700	24.700	24.420	24.440	23.773	16,644
2025-10-06	24.930	24.970	24.390	24.610	23.938	11,111
2025-10-03	24.920	25.060	24.840	24.920	24.240	46,230
2025-10-02	24.920	25.070	24.910	24.950	24.269	58,651
2025-10-01	25.400	25.540	25.000	25.100	24.415	19,392
2025-09-30	25.680	25.680	25.500	25.570	24.872	4,061
2025-09-29	26.000	26.000	25.530	25.680	24.979	8,611
2025-09-26	25.790	25.980	25.790	25.920	25.212	5,521
2025-09-25	25.820	25.940	25.740	25.760	25.057	5,389
2025-09-24	25.750	25.910	25.680	25.910	25.202	14,976
2025-09-23	26.000	26.000	25.790	26.000	25.290	12,745
2025-09-22	26.080	26.160	26.000	26.110	25.397	27,185
2025-09-19	26.330	26.440	26.270	26.340	25.621	7,871
2025-09-18	26.330	26.610	26.330	26.410	25.689	9,953
2025-09-17	26.890	26.960	26.350	26.370	25.650	27,202
2025-09-16	26.840	26.840	26.610	26.710	25.981	14,458
2025-09-15	26.740	26.800	26.460	26.770	26.039	15,715
2025-09-12	26.640	26.790	26.550	26.750	26.020	14,103
2025-09-11	26.290	26.880	26.290	26.790	26.058	17,776
2025-09-10	26.470	26.470	26.060	26.170	25.455	11,690
2025-09-09	26.400	26.400	26.150	26.310	25.592	8,912
2025-09-08	26.440	26.620	26.330	26.590	25.864	12,823
2025-09-05	26.270	26.570	26.260	26.520	25.796	34,715
2025-09-04	25.800	26.120	25.800	26.120	25.407	8,966
2025-09-03	25.540	25.860	25.520	25.770	24.925	3,130
2025-09-02	25.660	25.840	25.660	25.730	24.887	2,837
2025-08-29	25.700	25.830	25.690	25.710	24.867	5,400
2025-08-28	25.730	25.840	25.640	25.790	24.945	29,321
2025-08-27	25.860	26.050	25.800	25.850	25.003	8,651
2025-08-26	25.770	25.850	25.620	25.770	24.925	5,267
2025-08-25	25.960	25.990	25.860	25.900	25.051	6,188
2025-08-22	25.260	26.250	25.260	26.180	25.322	19,419
2025-08-21	25.300	25.600	25.140	25.230	24.403	10,349
2025-08-20	26.000	26.000	25.470	25.470	24.635	7,542
2025-08-19	25.320	26.220	25.320	25.740	24.896	27,681
2025-08-18	25.100	25.170	24.960	25.030	24.210	8,768
2025-08-15	25.390	25.420	25.160	25.320	24.490	11,225
2025-08-14	25.350	25.510	25.330	25.390	24.558	14,609
2025-08-13	25.250	25.850	25.250	25.840	24.993	549,266
2025-08-12	24.760	25.140	24.760	25.140	24.316	127,837
2025-08-11	24.800	24.800	24.300	24.550	23.745	14,498
2025-08-08	24.530	24.670	24.510	24.580	23.774	6,643

← NewerPage 5 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.