Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	22.640	22.890	22.640	22.890	22.191	22,683
2023-12-04	22.460	22.740	22.460	22.680	21.988	23,455
2023-12-01	22.850	22.850	22.430	22.680	21.988	37,748
2023-11-30	22.950	22.950	22.700	22.880	22.182	12,854
2023-11-29	23.200	23.200	22.840	22.910	22.211	168,475
2023-11-28	23.080	23.330	23.060	23.290	22.579	19,810
2023-11-27	22.960	23.100	22.960	23.030	22.327	19,259
2023-11-24	22.820	23.070	22.740	23.030	22.327	21,351
2023-11-23	22.710	22.760	22.710	22.760	22.065	884
2023-11-22	22.940	22.940	22.660	22.710	22.017	23,390
2023-11-21	22.780	23.040	22.660	22.910	22.211	47,088
2023-11-20	22.890	22.910	22.750	22.830	22.133	75,920
2023-11-17	22.950	23.110	22.780	22.830	22.133	59,122
2023-11-16	23.270	23.380	22.850	22.950	22.250	178,806
2023-11-15	24.820	24.990	24.650	24.990	24.227	59,844
2023-11-14	24.730	24.850	24.590	24.640	23.888	14,874
2023-11-13	24.510	24.670	24.470	24.510	23.762	53,683
2023-11-10	24.180	24.440	24.170	24.440	23.694	6,786
2023-11-09	24.130	24.140	24.030	24.110	23.374	6,708
2023-11-08	24.290	24.290	24.110	24.110	23.374	15,123
2023-11-07	24.380	24.420	24.350	24.350	23.607	5,880
2023-11-06	24.220	24.320	24.210	24.230	23.491	6,476
2023-11-03	24.460	24.460	24.270	24.270	23.529	4,318
2023-11-02	24.190	24.430	24.180	24.360	23.617	169,423
2023-11-01	24.050	24.230	24.050	24.200	23.461	3,515
2023-10-31	23.860	24.050	23.860	24.050	23.316	1,547
2023-10-30	23.780	23.990	23.740	23.990	23.258	3,685
2023-10-27	23.770	23.770	23.640	23.690	22.967	8,274
2023-10-26	23.870	23.870	23.750	23.760	23.035	20,835
2023-10-25	25.000	25.000	23.950	23.950	23.219	1,624
2023-10-24	24.000	24.040	23.920	24.040	23.306	1,226
2023-10-23	23.410	23.690	23.270	23.690	22.967	3,353
2023-10-20	23.680	23.680	23.320	23.380	22.666	6,893
2023-10-19	23.640	23.760	23.620	23.680	22.957	5,366
2023-10-18	23.690	23.860	23.690	23.710	22.986	4,091
2023-10-17	23.650	23.750	23.600	23.740	23.015	8,306
2023-10-16	23.660	23.810	23.660	23.730	23.006	41,679
2023-10-13	23.540	23.540	23.470	23.470	22.754	21,319
2023-10-12	23.320	23.390	23.240	23.390	22.676	10,562
2023-10-11	23.260	23.300	23.190	23.300	22.589	3,257
2023-10-10	23.050	23.190	23.010	23.150	22.443	4,489
2023-10-06	23.050	23.050	22.350	23.000	22.298	29,105
2023-10-05	23.620	23.620	23.410	23.410	22.696	13,837
2023-10-04	23.400	23.680	23.400	23.620	22.899	8,076
2023-10-03	23.550	23.550	23.400	23.430	22.715	5,719
2023-10-02	23.520	23.580	23.420	23.580	22.860	12,604
2023-09-29	23.900	23.900	23.460	23.530	22.812	9,494
2023-09-28	23.870	23.970	23.840	23.940	23.209	6,384
2023-09-27	23.920	23.920	23.600	23.780	23.054	5,938
2023-09-26	24.000	24.030	23.930	23.990	23.258	6,604
2023-09-25	23.890	23.940	23.870	23.910	23.180	1,250
2023-09-22	23.980	24.010	23.880	23.880	23.151	935
2023-09-21	24.170	24.170	23.840	23.840	23.112	4,832
2023-09-20	24.190	24.210	24.040	24.160	23.423	8,895
2023-09-19	24.040	24.080	23.940	24.070	23.335	3,981
2023-09-18	24.150	24.150	24.040	24.060	23.326	1,403
2023-09-15	24.250	24.360	24.250	24.250	23.510	19,613
2023-09-14	24.240	24.390	24.240	24.350	23.607	4,036
2023-09-13	24.330	24.400	24.220	24.240	23.500	3,439
2023-09-12	24.200	24.280	24.180	24.220	23.481	7,725

← NewerPage 13 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.