Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	24.160	24.190	24.160	24.190	23.452	1,969
2023-09-08	24.100	24.130	24.020	24.130	23.394	7,627
2023-09-07	23.920	24.030	23.850	24.000	23.268	2,904
2023-09-06	23.550	23.870	23.550	23.790	23.064	3,134
2023-09-05	23.780	23.840	23.610	23.610	22.889	3,182
2023-09-01	23.860	23.860	23.660	23.810	23.083	3,032
2023-08-31	23.810	24.000	23.810	23.970	23.238	6,914
2023-08-30	23.710	23.750	23.690	23.750	23.025	9,974
2023-08-29	23.510	23.580	23.510	23.580	22.860	4,730
2023-08-28	23.300	23.380	23.300	23.370	22.657	3,011
2023-08-25	23.250	23.260	23.130	23.240	22.531	1,836
2023-08-24	23.360	23.450	23.150	23.150	22.443	2,684
2023-08-23	23.130	23.310	23.130	23.280	22.570	7,140
2023-08-22	23.070	23.120	23.050	23.090	22.385	4,361
2023-08-21	23.350	23.380	23.170	23.210	22.502	11,016
2023-08-18	23.000	23.500	22.950	23.250	22.540	18,847
2023-08-17	23.770	23.770	22.930	22.950	22.250	31,059
2023-08-16	23.600	23.600	23.380	23.490	22.773	25,923
2023-08-15	23.510	23.560	23.490	23.490	22.773	3,382
2023-08-14	23.900	23.900	23.500	23.510	22.793	6,634
2023-08-11	23.590	23.860	23.590	23.750	23.025	7,583
2023-08-10	23.790	23.850	23.580	23.630	22.909	7,587
2023-08-09	23.790	23.870	23.720	23.720	22.914	9,254
2023-08-08	23.770	23.840	23.580	23.680	22.876	5,839
2023-08-04	23.500	23.570	23.300	23.300	22.509	2,419
2023-08-03	23.500	23.500	23.490	23.490	22.692	1,220
2023-08-02	23.540	23.650	23.480	23.480	22.683	8,059
2023-08-01	23.610	23.610	23.470	23.480	22.683	6,446
2023-07-31	23.760	23.760	23.470	23.510	22.712	4,292
2023-07-28	23.640	23.710	23.620	23.620	22.818	3,569
2023-07-27	23.500	23.670	23.500	23.510	22.712	2,043
2023-07-26	23.490	23.640	23.480	23.520	22.721	3,614
2023-07-25	23.490	23.490	23.340	23.480	22.683	20,093
2023-07-24	23.480	23.520	23.440	23.520	22.721	4,245
2023-07-21	23.170	23.410	23.170	23.370	22.576	3,624
2023-07-20	22.780	23.220	22.780	23.220	22.431	4,490
2023-07-19	22.850	22.850	22.710	22.810	22.035	4,205
2023-07-18	22.830	22.970	22.750	22.770	21.997	6,909
2023-07-17	22.810	22.860	22.780	22.860	22.084	1,017
2023-07-14	22.700	22.800	22.670	22.800	22.026	2,710
2023-07-13	22.850	22.850	22.720	22.790	22.016	2,142
2023-07-12	22.960	23.000	22.850	22.850	22.074	42,863
2023-07-11	22.880	22.930	22.710	22.790	22.016	10,080
2023-07-10	22.790	22.920	22.790	22.860	22.084	2,125
2023-07-07	22.990	22.990	22.670	22.670	21.900	3,177
2023-07-06	23.240	23.240	23.160	23.170	22.383	3,777
2023-07-05	23.380	23.450	23.250	23.370	22.576	6,621
2023-07-04	23.010	23.540	23.010	23.500	22.702	3,792
2023-06-30	23.060	23.240	23.030	23.240	22.451	6,130
2023-06-29	22.800	22.820	22.610	22.750	21.977	10,825
2023-06-28	22.900	22.940	22.870	22.930	22.151	6,363
2023-06-27	22.920	22.920	22.800	22.820	22.045	4,951
2023-06-26	22.900	22.920	22.830	22.920	22.142	1,001
2023-06-23	22.970	22.980	22.920	22.920	22.142	6,344
2023-06-22	22.900	23.050	22.900	22.990	22.209	19,358
2023-06-21	22.820	22.890	22.680	22.800	22.026	4,817
2023-06-20	22.730	22.820	22.730	22.800	22.026	3,230
2023-06-19	23.370	23.370	23.180	23.190	22.402	699
2023-06-16	23.380	23.380	22.950	22.950	22.171	2,975
2023-06-15	23.250	23.360	23.250	23.280	22.489	7,403

← NewerPage 14 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.