Walmart CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 28.580 | 28.650 | 28.370 | 28.440 | 27.860 | 13,656 |
| 2024-05-27 | 28.000 | 28.630 | 28.000 | 28.630 | 28.046 | 3,644 |
| 2024-05-24 | 28.670 | 28.710 | 28.580 | 28.660 | 28.076 | 10,518 |
| 2024-05-23 | 28.630 | 28.670 | 28.300 | 28.400 | 27.821 | 28,645 |
| 2024-05-22 | 28.570 | 28.720 | 28.400 | 28.580 | 27.997 | 20,199 |
| 2024-05-21 | 28.090 | 28.560 | 28.090 | 28.560 | 27.978 | 40,054 |
| 2024-05-17 | 28.060 | 28.400 | 27.930 | 28.330 | 27.753 | 43,966 |
| 2024-05-16 | 28.200 | 28.200 | 27.580 | 28.060 | 27.488 | 181,946 |
| 2024-05-15 | 26.240 | 26.260 | 26.080 | 26.200 | 25.666 | 53,055 |
| 2024-05-14 | 26.430 | 26.480 | 26.060 | 26.250 | 25.715 | 39,832 |
| 2024-05-13 | 26.640 | 26.750 | 26.440 | 26.490 | 25.950 | 19,486 |
| 2024-05-10 | 26.580 | 26.580 | 26.370 | 26.550 | 26.009 | 5,250 |
| 2024-05-09 | 26.340 | 26.520 | 26.340 | 26.520 | 25.979 | 12,912 |
| 2024-05-08 | 26.650 | 26.650 | 26.420 | 26.440 | 25.813 | 12,995 |
| 2024-05-07 | 26.340 | 26.570 | 26.340 | 26.570 | 25.940 | 8,336 |
| 2024-05-06 | 26.320 | 26.320 | 26.070 | 26.210 | 25.589 | 9,136 |
| 2024-05-03 | 25.950 | 26.250 | 25.930 | 26.250 | 25.628 | 1,896 |
| 2024-05-02 | 25.690 | 26.240 | 25.690 | 26.200 | 25.579 | 15,431 |
| 2024-05-01 | 25.790 | 25.960 | 25.760 | 25.810 | 25.198 | 3,129 |
| 2024-04-30 | 26.440 | 26.440 | 25.940 | 26.020 | 25.403 | 16,643 |
| 2024-04-29 | 26.410 | 26.410 | 26.300 | 26.360 | 25.735 | 31,885 |
| 2024-04-26 | 26.420 | 26.470 | 26.320 | 26.400 | 25.774 | 6,267 |
| 2024-04-25 | 26.350 | 26.350 | 26.350 | 26.350 | 25.725 | 100 |
| 2024-04-24 | 25.870 | 26.280 | 25.810 | 26.270 | 25.647 | 17,974 |
| 2024-04-23 | 26.140 | 26.170 | 25.700 | 25.900 | 25.286 | 11,804 |
| 2024-04-22 | 26.230 | 26.460 | 25.910 | 26.340 | 25.715 | 17,620 |
| 2024-04-19 | 25.890 | 26.110 | 25.890 | 26.110 | 25.491 | 20,530 |
| 2024-04-18 | 26.170 | 26.170 | 25.940 | 25.940 | 25.325 | 15,096 |
| 2024-04-17 | 26.250 | 26.440 | 26.160 | 26.160 | 25.540 | 21,063 |
| 2024-04-16 | 26.240 | 26.410 | 26.240 | 26.290 | 25.667 | 4,598 |
| 2024-04-15 | 26.440 | 26.560 | 26.250 | 26.250 | 25.628 | 43,452 |
| 2024-04-12 | 26.340 | 26.570 | 26.340 | 26.380 | 25.755 | 13,259 |
| 2024-04-11 | 26.460 | 26.530 | 26.360 | 26.370 | 25.745 | 7,753 |
| 2024-04-10 | 25.970 | 26.630 | 25.970 | 26.630 | 25.999 | 9,652 |
| 2024-04-09 | 26.340 | 26.340 | 26.040 | 26.220 | 25.598 | 7,104 |
| 2024-04-08 | 26.280 | 26.340 | 26.110 | 26.240 | 25.618 | 5,660 |
| 2024-04-05 | 26.150 | 26.330 | 26.120 | 26.280 | 25.657 | 28,828 |
| 2024-04-04 | 26.050 | 26.200 | 26.050 | 26.100 | 25.481 | 13,495 |
| 2024-04-03 | 25.970 | 26.080 | 25.880 | 26.070 | 25.452 | 24,838 |
| 2024-04-02 | 26.220 | 26.360 | 25.840 | 25.950 | 25.335 | 35,232 |
| 2024-04-01 | 26.480 | 26.640 | 26.310 | 26.340 | 25.715 | 12,942 |
| 2024-03-28 | 26.610 | 26.620 | 26.440 | 26.440 | 25.813 | 7,401 |
| 2024-03-27 | 26.660 | 26.770 | 26.500 | 26.630 | 25.999 | 27,094 |
| 2024-03-26 | 26.490 | 26.690 | 26.490 | 26.590 | 25.960 | 7,804 |
| 2024-03-25 | 26.760 | 26.760 | 26.490 | 26.580 | 25.950 | 25,820 |
| 2024-03-22 | 27.000 | 27.000 | 26.730 | 26.730 | 26.096 | 38,495 |
| 2024-03-21 | 26.910 | 27.040 | 26.860 | 27.000 | 26.360 | 45,446 |
| 2024-03-20 | 26.770 | 26.880 | 26.720 | 26.820 | 26.184 | 46,818 |
| 2024-03-19 | 26.790 | 26.790 | 26.630 | 26.730 | 26.096 | 21,857 |
| 2024-03-18 | 26.530 | 26.720 | 26.530 | 26.720 | 26.086 | 26,891 |
| 2024-03-15 | 26.600 | 26.820 | 26.600 | 26.620 | 25.989 | 41,020 |
| 2024-03-14 | 26.960 | 26.960 | 26.620 | 26.800 | 26.165 | 16,862 |
| 2024-03-13 | 26.950 | 26.960 | 26.750 | 26.910 | 26.183 | 23,168 |
| 2024-03-12 | 26.820 | 27.020 | 26.640 | 26.960 | 26.232 | 78,958 |
| 2024-03-11 | 26.350 | 26.650 | 26.310 | 26.640 | 25.920 | 28,377 |
| 2024-03-08 | 26.320 | 26.450 | 26.230 | 26.430 | 25.716 | 50,159 |
| 2024-03-07 | 26.790 | 26.790 | 26.520 | 26.520 | 25.804 | 17,935 |
| 2024-03-06 | 26.420 | 26.610 | 26.370 | 26.610 | 25.891 | 25,784 |
| 2024-03-05 | 26.320 | 26.490 | 26.190 | 26.400 | 25.687 | 32,401 |
| 2024-03-04 | 25.720 | 26.060 | 25.660 | 26.060 | 25.356 | 23,293 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.1035 USD |
| 2026-05-08 | 0.1047 USD |
| 2026-03-20 | 0.1053 USD |
| 2025-12-12 | 0.0988 USD |
| 2025-08-15 | 0.0997 USD |
| 2025-05-09 | 0.0995 USD |
| 2025-03-21 | 0.1002 USD |
| 2024-12-13 | 0.0911 USD |
| 2024-08-16 | 0.0887 USD |
| 2024-05-09 | 0.0898 USD |
| 2024-03-14 | 0.0911 USD |
| 2023-12-07 | 0.0814 USD |
| 2023-08-10 | 0.0842 USD |
| 2023-05-04 | 0.0839 USD |
| 2022-12-08 | 0.0824 USD |
| 2022-08-11 | 0.0854 USD |
| 2022-05-05 | 0.0820 USD |
| 2022-03-17 | 0.0815 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.