Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	23.050	23.220	23.010	23.190	22.402	4,017
2023-06-13	22.810	22.950	22.810	22.860	22.084	2,506
2023-06-12	22.700	22.770	22.690	22.730	21.958	1,109
2023-06-09	22.390	22.680	22.390	22.610	21.842	4,838
2023-06-08	22.210	22.470	22.170	22.470	21.707	8,891
2023-06-07	22.060	22.190	22.020	22.190	21.436	7,808
2023-06-06	22.040	22.120	22.000	22.110	21.359	2,409
2023-06-05	22.110	22.270	22.110	22.160	21.407	18,254
2023-06-02	21.860	22.000	21.860	21.980	21.234	5,869
2023-06-01	21.630	21.820	21.600	21.750	21.011	4,611
2023-05-31	21.500	21.740	21.500	21.710	20.973	1,926
2023-05-30	21.550	21.720	21.550	21.580	20.847	17,548
2023-05-29	21.660	21.660	21.650	21.650	20.915	996
2023-05-26	21.530	21.690	21.530	21.630	20.895	5,348
2023-05-25	21.520	21.670	21.480	21.600	20.866	9,143
2023-05-24	21.930	21.930	21.660	21.840	21.098	4,561
2023-05-23	21.910	21.960	21.730	21.850	21.108	22,308
2023-05-19	22.270	22.270	22.030	22.170	21.417	10,011
2023-05-18	22.480	22.780	22.220	22.420	21.659	36,529
2023-05-17	22.080	22.170	22.020	22.160	21.407	15,662
2023-05-16	22.330	22.340	22.120	22.120	21.369	2,436
2023-05-15	22.610	22.620	22.420	22.420	21.659	3,434
2023-05-12	22.380	22.670	22.380	22.620	21.852	681
2023-05-11	22.530	22.660	22.480	22.610	21.842	4,051
2023-05-10	22.720	22.720	22.410	22.560	21.794	2,673
2023-05-09	22.610	22.640	22.610	22.630	21.861	3,770
2023-05-08	22.310	22.590	22.310	22.590	21.823	5,385
2023-05-05	22.400	22.450	22.400	22.440	21.678	1,903
2023-05-04	22.190	22.290	22.150	22.290	21.533	2,659
2023-05-03	22.410	22.410	22.340	22.340	21.500	701
2023-05-02	22.330	22.340	22.200	22.330	21.491	3,525
2023-05-01	22.430	22.500	22.340	22.430	21.587	7,434
2023-04-28	22.370	22.370	22.250	22.250	21.414	1,143
2023-04-27	22.460	22.460	22.370	22.400	21.558	4,794
2023-04-26	22.290	22.360	22.220	22.360	21.520	9,989
2023-04-25	22.720	22.720	22.390	22.410	21.568	10,901
2023-04-24	22.520	22.650	22.520	22.650	21.799	3,892
2023-04-21	22.400	22.480	22.400	22.430	21.587	2,440
2023-04-20	22.220	22.390	22.220	22.350	21.510	2,561
2023-04-19	22.260	22.380	22.180	22.180	21.346	12,557
2023-04-18	22.190	22.230	22.150	22.160	21.327	5,186
2023-04-17	22.000	22.140	22.000	22.100	21.269	9,425
2023-04-14	22.120	22.120	21.950	21.990	21.163	282,640
2023-04-13	22.040	22.120	21.950	22.110	21.279	6,720
2023-04-12	22.350	22.350	22.090	22.140	21.308	3,422
2023-04-11	22.320	22.320	22.210	22.210	21.375	5,744
2023-04-10	22.310	22.320	22.260	22.260	21.423	1,216
2023-04-06	22.240	22.350	22.140	22.310	21.471	19,756
2023-04-05	21.830	22.160	21.830	22.150	21.317	8,568
2023-04-04	21.920	21.920	21.770	21.770	20.952	6,225
2023-04-03	21.750	22.080	21.750	22.020	21.192	9,627
2023-03-31	21.700	21.900	21.700	21.800	20.981	11,131
2023-03-30	21.640	21.640	21.480	21.560	20.750	3,404
2023-03-29	21.420	21.440	21.300	21.360	20.557	5,373
2023-03-28	21.270	21.360	21.260	21.260	20.461	4,368
2023-03-27	21.160	21.440	21.160	21.380	20.576	17,479
2023-03-24	20.910	21.090	20.910	20.990	20.201	7,390
2023-03-23	20.700	20.930	20.700	20.810	20.028	50,115
2023-03-22	20.860	20.860	20.680	20.680	19.903	7,789
2023-03-21	20.950	20.950	20.700	20.800	20.018	25,552

← NewerPage 15 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.