Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	25.720	26.060	25.660	26.060	25.356	23,293
2024-03-01	25.860	25.860	25.580	25.820	25.122	171,413
2024-02-29	26.140	26.140	25.790	25.830	25.132	112,980
2024-02-28	26.200	26.250	26.060	26.210	25.502	13,377
2024-02-27	26.310	26.310	26.050	26.200	25.492	66,291
2024-02-26	26.090	26.270	25.570	26.200	25.492	100,967
2024-02-23	25.850	26.000	25.690	25.760	25.064	60,627
2024-02-22	25.530	25.700	25.390	25.700	25.006	33,281
2024-02-21	25.690	25.690	25.350	25.460	24.772	35,500
2024-02-20	26.100	26.540	25.690	25.760	25.064	61,368
2024-02-16	24.820	25.180	24.800	24.960	24.286	19,058
2024-02-15	24.910	24.960	24.640	24.790	24.120	14,736
2024-02-14	24.740	24.740	24.550	24.700	24.033	14,412
2024-02-13	25.040	25.040	24.640	24.700	24.033	16,061
2024-02-12	24.760	24.950	24.760	24.920	24.247	79,975
2024-02-09	24.800	24.870	24.740	24.760	24.091	182,883
2024-02-08	24.860	24.980	24.800	24.830	24.159	43,862
2024-02-07	24.990	24.990	24.800	24.800	24.130	10,833
2024-02-06	24.750	24.900	24.690	24.890	24.218	8,912
2024-02-05	24.700	24.700	24.700	24.700	24.033	100
2024-02-02	24.670	24.990	24.640	24.860	24.188	10,814
2024-02-01	24.380	24.660	24.360	24.660	23.994	17,751
2024-01-31	24.650	24.650	24.190	24.230	23.575	13,669
2024-01-30	24.100	24.270	24.100	24.260	23.605	2,573
2024-01-29	24.090	24.240	23.980	24.150	23.498	13,184
2024-01-26	23.850	24.070	23.850	24.070	23.420	21,847
2024-01-25	23.620	23.880	23.500	23.880	23.235	6,055
2024-01-24	23.800	23.840	23.530	23.530	22.894	8,285
2024-01-23	23.710	23.870	23.710	23.870	23.225	8,822
2024-01-22	23.810	23.830	23.720	23.800	23.157	8,008
2024-01-19	23.910	23.910	23.700	23.800	23.157	9,069
2024-01-18	23.580	23.920	23.580	23.920	23.274	2,718
2024-01-17	23.700	23.740	23.580	23.630	22.992	9,977
2024-01-16	23.580	23.750	23.580	23.720	23.079	32,281
2024-01-15	23.630	23.630	23.400	23.410	22.778	2,904
2024-01-12	23.610	23.640	23.520	23.600	22.962	4,250
2024-01-11	23.600	23.690	23.490	23.640	23.001	8,049
2024-01-10	23.550	23.670	23.520	23.620	22.982	20,445
2024-01-09	23.180	23.370	23.120	23.370	22.739	20,162
2024-01-08	23.000	23.180	23.000	23.180	22.554	13,688
2024-01-05	23.170	23.170	22.810	22.960	22.340	17,539
2024-01-04	23.310	23.350	23.110	23.110	22.486	5,017
2024-01-03	23.400	23.440	23.310	23.340	22.709	59,826
2024-01-02	23.070	23.390	23.070	23.390	22.758	22,906
2023-12-29	23.130	23.150	23.050	23.140	22.515	12,800
2023-12-28	23.190	23.190	23.110	23.110	22.486	2,147
2023-12-27	22.970	23.170	22.970	23.110	22.486	8,141
2023-12-22	22.750	23.050	22.750	22.960	22.340	17,406
2023-12-21	22.600	22.740	22.600	22.710	22.096	10,544
2023-12-20	22.750	22.880	22.530	22.560	21.951	133,194
2023-12-19	22.700	22.830	22.620	22.830	22.213	16,908
2023-12-18	22.450	22.760	22.450	22.750	22.135	18,774
2023-12-15	22.310	22.480	22.240	22.480	21.873	5,816
2023-12-14	22.620	22.620	22.310	22.310	21.707	31,500
2023-12-13	22.280	22.560	22.110	22.560	21.951	20,275
2023-12-12	22.250	22.250	22.100	22.230	21.629	46,016
2023-12-11	22.210	22.230	21.960	22.230	21.629	9,115
2023-12-08	22.350	22.350	22.060	22.140	21.542	15,242
2023-12-07	22.620	22.620	22.350	22.400	21.795	23,391
2023-12-06	22.780	22.780	22.570	22.600	21.910	42,672

← NewerPage 12 of 20 · 1,188 trading daysOlder →

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.