Home Depot CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	26.260	26.370	25.800	26.260	24.956	19,088
2024-11-18	26.130	26.590	26.130	26.500	25.184	11,567
2024-11-15	26.120	26.340	26.070	26.340	25.032	7,324
2024-11-14	26.470	26.520	26.090	26.130	24.832	14,362
2024-11-13	26.490	26.600	26.330	26.490	25.174	24,614
2024-11-12	26.880	26.880	25.960	26.030	24.737	51,798
2024-11-11	26.320	26.580	26.230	26.420	25.108	401,885
2024-11-08	26.210	26.220	26.000	26.210	24.908	14,292
2024-11-07	25.790	25.790	25.270	25.790	24.509	17,578
2024-11-06	25.420	25.420	24.650	25.090	23.844	54,037
2024-11-05	25.830	25.830	25.600	25.830	24.547	5,581
2024-11-04	25.320	25.820	25.190	25.560	24.291	6,621
2024-11-01	25.350	25.650	25.320	25.350	24.091	7,055
2024-10-31	25.160	25.520	25.160	25.470	24.205	10,205
2024-10-30	25.340	25.630	25.320	25.370	24.110	12,207
2024-10-29	25.530	25.740	25.210	25.550	24.281	20,654
2024-10-28	25.950	26.190	25.950	26.050	24.756	15,214
2024-10-25	25.750	25.970	25.700	25.750	24.471	9,678
2024-10-24	25.800	26.100	25.740	26.030	24.737	8,421
2024-10-23	25.800	26.100	25.680	25.830	24.547	9,451
2024-10-22	26.000	26.030	25.680	26.000	24.709	21,217
2024-10-21	26.740	26.870	26.140	26.260	24.956	24,241
2024-10-18	27.030	27.030	26.700	26.810	25.479	30,238
2024-10-17	27.140	27.140	26.770	26.860	25.526	16,992
2024-10-16	26.900	27.060	26.770	27.060	25.716	18,659
2024-10-15	27.030	27.170	26.870	26.870	25.536	7,441
2024-10-11	26.440	26.660	26.440	26.660	25.336	20,171
2024-10-10	26.560	26.800	26.400	26.530	25.212	25,547
2024-10-09	27.110	27.110	26.560	26.950	25.612	68,894
2024-10-08	26.800	26.850	26.480	26.800	25.469	15,966
2024-10-07	26.410	26.490	25.940	26.410	25.098	17,068
2024-10-04	26.650	26.650	25.900	26.430	25.117	19,433
2024-10-03	26.620	26.620	26.320	26.620	25.298	7,838
2024-10-02	26.570	26.570	26.180	26.570	25.250	15,707
2024-10-01	26.480	26.540	26.000	26.480	25.165	15,555
2024-09-30	26.050	26.210	25.820	26.210	24.908	8,260
2024-09-27	25.870	26.040	25.790	25.850	24.566	14,683
2024-09-26	25.650	25.750	25.600	25.650	24.376	9,972
2024-09-25	25.920	25.920	25.590	25.650	24.376	5,155
2024-09-24	25.590	25.900	25.560	25.900	24.614	9,396
2024-09-23	25.360	25.360	25.060	25.360	24.101	15,836
2024-09-20	24.990	25.340	24.990	25.230	23.977	7,060
2024-09-19	25.250	25.280	25.080	25.250	23.996	14,469
2024-09-18	24.700	25.410	24.680	24.860	23.625	27,993
2024-09-17	24.790	25.100	24.780	24.790	23.559	9,447
2024-09-16	24.740	24.830	24.570	24.740	23.511	8,438
2024-09-13	24.600	24.680	24.320	24.600	23.378	14,340
2024-09-12	24.000	24.260	24.000	24.250	23.046	18,127
2024-09-11	24.000	24.000	23.500	24.000	22.808	11,384
2024-09-10	24.020	24.040	23.550	24.020	22.827	3,351
2024-09-09	23.670	23.670	23.520	23.670	22.494	1,648
2024-09-06	23.320	23.620	23.280	23.320	22.162	6,155
2024-09-05	23.410	23.410	23.210	23.410	22.247	17,233
2024-09-04	23.590	23.670	23.350	23.590	22.418	9,856
2024-09-03	23.610	23.770	23.490	23.610	22.437	1,555
2024-08-30	23.920	23.920	23.730	23.920	22.732	8,366
2024-08-29	23.790	24.160	23.790	23.790	22.609	10,853
2024-08-28	24.160	24.260	23.980	24.160	22.821	12,281
2024-08-27	24.170	24.200	24.050	24.170	22.831	9,178
2024-08-26	24.200	24.500	24.200	24.200	22.859	21,246

← NewerPage 9 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.