Home Depot CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	24.210	24.220	23.800	23.870	22.947	7,946
2025-05-12	24.000	24.120	23.910	23.960	23.034	5,106
2025-05-09	23.050	23.260	23.050	23.130	22.236	6,308
2025-05-08	23.270	23.520	23.210	23.300	22.399	7,366
2025-05-07	23.110	23.200	23.090	23.150	22.255	4,352
2025-05-06	22.870	23.030	22.870	22.930	22.043	7,416
2025-05-05	23.180	23.200	22.970	23.100	22.207	11,141
2025-05-02	22.970	23.360	22.970	23.290	22.389	19,638
2025-05-01	23.140	23.140	22.890	22.990	22.101	7,580
2025-04-30	22.820	23.010	22.500	23.010	22.120	14,051
2025-04-29	22.850	22.990	22.830	22.990	22.101	6,488
2025-04-28	22.960	22.960	22.680	22.800	21.918	5,764
2025-04-25	22.860	22.860	22.700	22.740	21.861	3,504
2025-04-24	22.930	22.960	22.650	22.960	22.072	7,011
2025-04-23	23.160	23.260	22.660	22.820	21.938	12,799
2025-04-22	22.410	22.670	22.410	22.650	21.774	3,028
2025-04-21	22.650	22.650	21.900	22.070	21.217	5,865
2025-04-17	22.270	22.830	22.270	22.630	21.755	8,348
2025-04-16	22.640	22.640	22.020	22.110	21.255	18,659
2025-04-15	22.850	22.920	22.610	22.610	21.736	20,164
2025-04-14	22.850	22.940	22.620	22.830	21.947	45,772
2025-04-11	22.370	22.630	22.250	22.560	21.688	5,776
2025-04-10	22.600	22.600	21.730	22.540	21.668	9,624
2025-04-09	20.880	22.750	20.880	22.750	21.870	14,274
2025-04-08	22.590	22.600	21.130	21.370	20.544	10,923
2025-04-07	22.180	22.200	21.440	21.840	20.996	27,470
2025-04-04	22.500	23.210	22.380	22.900	22.015	20,516
2025-04-03	22.900	22.960	22.550	22.750	21.870	28,430
2025-04-02	23.500	23.780	23.490	23.750	22.832	21,087
2025-04-01	23.310	23.500	23.190	23.390	22.486	8,614
2025-03-31	22.750	23.570	22.660	23.500	22.591	21,641
2025-03-28	23.110	23.220	22.800	22.910	22.024	11,395
2025-03-27	23.260	23.320	23.160	23.230	22.332	8,101
2025-03-26	23.270	23.270	23.120	23.190	22.293	10,133
2025-03-25	23.140	23.200	22.970	23.130	22.236	23,816
2025-03-24	22.750	23.250	22.730	23.250	22.351	16,526
2025-03-21	22.580	22.610	22.290	22.580	21.707	7,334
2025-03-20	22.690	23.140	22.640	22.790	21.909	7,270
2025-03-19	22.510	22.660	22.390	22.610	21.736	4,815
2025-03-18	22.660	22.660	22.280	22.370	21.505	10,495
2025-03-17	22.560	22.720	22.520	22.700	21.822	6,065
2025-03-14	22.370	22.520	22.140	22.520	21.649	153,225
2025-03-13	23.330	23.330	22.130	22.280	21.418	25,574
2025-03-12	23.630	23.630	23.200	23.350	22.308	11,779
2025-03-11	24.040	24.040	23.490	23.630	22.575	65,281
2025-03-10	24.150	24.520	23.980	24.000	22.929	21,558
2025-03-07	24.370	24.370	23.630	24.080	23.005	21,317
2025-03-06	24.440	24.840	24.440	24.440	23.349	21,343
2025-03-05	24.340	24.780	24.330	24.750	23.645	23,781
2025-03-04	24.930	24.930	24.310	24.440	23.349	16,368
2025-03-03	25.470	25.470	24.810	24.810	23.702	3,956
2025-02-28	25.460	25.460	25.040	25.460	24.323	12,838
2025-02-27	25.040	25.350	24.990	25.040	23.922	10,162
2025-02-26	25.050	25.520	24.970	25.050	23.932	22,083
2025-02-25	24.650	25.660	24.650	25.270	24.142	34,875
2025-02-24	24.690	24.750	24.300	24.540	23.444	97,058
2025-02-21	24.630	25.400	24.630	24.630	23.530	40,422
2025-02-20	25.060	25.340	25.060	25.340	24.209	18,001
2025-02-19	25.370	25.520	25.200	25.370	24.237	37,359
2025-02-18	26.040	26.300	25.700	25.860	24.706	17,142

← NewerPage 7 of 20 · 1,188 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.