Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	20.860	20.990	20.730	20.870	20.086	26,494
2023-03-17	20.430	20.540	20.420	20.540	19.768	12,065
2023-03-16	20.570	20.650	20.430	20.520	19.749	10,186
2023-03-15	20.330	20.690	20.300	20.620	19.845	7,988
2023-03-14	20.330	20.490	20.330	20.490	19.720	3,392
2023-03-13	20.270	20.480	20.270	20.340	19.575	6,021
2023-03-10	20.270	20.420	20.190	20.270	19.508	6,601
2023-03-09	20.580	20.580	20.300	20.330	19.566	15,640
2023-03-08	20.480	20.530	20.320	20.450	19.681	4,293
2023-03-07	20.870	20.950	20.570	20.630	19.855	5,932
2023-03-06	20.880	20.890	20.800	20.860	20.076	4,729
2023-03-03	20.840	20.860	20.730	20.840	20.057	4,475
2023-03-02	20.790	20.840	20.790	20.840	20.057	857
2023-03-01	20.920	20.920	20.680	20.760	19.980	7,741
2023-02-28	20.910	21.110	20.910	21.090	20.297	2,781
2023-02-27	21.180	21.180	20.860	20.960	20.172	8,018
2023-02-24	20.780	21.130	20.730	21.080	20.288	7,430
2023-02-23	21.450	21.450	20.870	21.070	20.278	17,370
2023-02-22	21.800	21.840	21.210	21.360	20.557	8,717
2023-02-21	21.090	21.920	21.090	21.830	21.009	29,890
2023-02-17	21.530	21.730	21.490	21.720	20.904	6,507
2023-02-16	21.430	21.580	21.400	21.420	20.615	5,908
2023-02-15	21.610	21.670	21.520	21.670	20.855	4,361
2023-02-14	21.680	21.800	21.460	21.560	20.750	3,408
2023-02-13	21.400	21.650	21.400	21.580	20.769	4,734
2023-02-10	21.220	21.340	21.160	21.340	20.538	3,517
2023-02-09	20.970	21.010	20.920	21.000	20.211	5,109
2023-02-08	20.860	20.920	20.810	20.810	20.028	2,842
2023-02-07	20.710	20.930	20.590	20.930	20.143	12,099
2023-02-06	21.020	21.020	20.780	20.840	20.057	11,423
2023-02-03	21.220	21.220	20.920	20.940	20.153	109,891
2023-02-02	21.420	21.480	21.250	21.300	20.499	7,297
2023-02-01	21.370	21.530	21.280	21.530	20.721	1,353
2023-01-31	21.060	21.310	21.040	21.310	20.509	8,304
2023-01-30	21.170	21.170	21.010	21.050	20.259	8,398
2023-01-27	21.050	21.400	21.050	21.260	20.461	6,289
2023-01-26	21.250	21.250	21.070	21.110	20.317	7,113
2023-01-25	21.140	21.140	20.900	21.100	20.307	16,605
2023-01-24	21.200	22.490	20.250	21.250	20.451	39,139
2023-01-23	21.220	21.220	21.100	21.190	20.394	4,970
2023-01-20	20.710	20.880	20.600	20.880	20.095	4,305
2023-01-19	20.860	20.860	20.620	20.620	19.845	28,248
2023-01-18	21.340	21.390	20.880	20.890	20.105	5,551
2023-01-17	21.630	21.630	21.450	21.480	20.673	11,650
2023-01-16	21.660	21.790	21.360	21.770	20.952	2,747
2023-01-13	21.450	21.600	21.450	21.600	20.788	3,281
2023-01-12	21.600	21.630	21.500	21.500	20.692	2,092
2023-01-11	21.540	21.620	21.540	21.620	20.807	1,390
2023-01-10	21.420	21.550	21.420	21.510	20.701	3,439
2023-01-09	21.690	21.960	21.550	21.550	20.740	6,034
2023-01-06	21.460	21.840	21.460	21.840	21.019	5,861
2023-01-05	21.410	21.410	21.240	21.250	20.451	4,585
2023-01-04	21.200	21.350	21.200	21.330	20.528	3,068
2023-01-03	21.090	21.140	21.090	21.140	20.345	1,018
2022-12-30	21.000	21.000	20.960	20.980	20.191	993
2022-12-29	21.160	21.210	21.060	21.060	20.268	1,779
2022-12-28	21.220	21.280	20.990	21.000	20.211	3,468
2022-12-23	21.170	21.350	21.170	21.290	20.490	2,933
2022-12-22	21.380	21.380	21.150	21.250	20.451	5,103
2022-12-21	21.560	21.560	21.550	21.550	20.740	1,479

← NewerPage 16 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.