Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	21.200	21.480	21.200	21.410	20.605	14,747
2022-12-19	21.240	21.240	21.020	21.230	20.432	8,759
2022-12-16	21.300	21.330	21.200	21.330	20.528	1,733
2022-12-15	21.540	21.590	21.400	21.590	20.778	5,196
2022-12-14	21.700	22.060	21.670	21.830	21.009	4,775
2022-12-13	22.200	22.200	21.840	21.870	21.048	4,012
2022-12-12	21.590	21.960	21.590	21.960	21.135	4,486
2022-12-09	21.830	21.860	21.600	21.600	20.788	9,249
2022-12-08	22.140	22.150	21.990	22.120	21.289	82,959
2022-12-07	22.330	22.470	22.150	22.160	21.248	6,098
2022-12-06	22.400	22.400	22.200	22.240	21.324	9,338
2022-12-05	22.580	22.580	22.360	22.490	21.564	4,864
2022-12-02	22.650	22.780	22.600	22.780	21.842	2,445
2022-12-01	22.490	22.810	22.380	22.810	21.871	25,937
2022-11-30	22.630	22.700	22.450	22.670	21.737	150,297
2022-11-29	22.750	22.810	22.700	22.750	21.813	6,413
2022-11-28	22.590	22.870	22.590	22.830	21.890	3,510
2022-11-25	22.650	22.920	22.650	22.900	21.957	9,450
2022-11-24	22.650	22.650	22.650	22.650	21.718	0
2022-11-23	22.520	22.760	22.520	22.650	21.718	6,476
2022-11-22	22.480	22.610	22.480	22.520	21.593	6,102
2022-11-21	22.280	22.600	22.280	22.410	21.487	7,176
2022-11-18	22.180	22.260	22.140	22.250	21.334	8,736
2022-11-17	21.780	22.110	21.780	21.980	21.075	5,170
2022-11-16	21.890	22.350	21.890	22.060	21.152	13,531
2022-11-15	21.680	22.310	21.620	21.910	21.008	44,031
2022-11-14	21.140	21.210	20.680	20.680	19.829	8,178
2022-11-11	20.830	21.220	20.830	21.140	20.270	2,701
2022-11-10	21.120	21.190	20.950	21.190	20.318	5,961
2022-11-09	21.180	21.180	20.740	20.750	19.896	3,774
2022-11-08	21.250	21.370	21.120	21.230	20.356	6,170
2022-11-07	20.970	21.250	20.970	21.200	20.327	3,439
2022-11-04	21.000	21.060	20.690	20.690	19.838	1,207
2022-11-03	20.770	21.050	20.720	20.990	20.126	2,607
2022-11-02	21.090	21.350	21.030	21.240	20.366	5,931
2022-11-01	21.140	21.140	21.040	21.070	20.203	4,974
2022-10-31	21.240	21.270	21.110	21.210	20.337	6,544
2022-10-28	21.100	21.240	21.100	21.210	20.337	20,496
2022-10-27	20.970	21.140	20.870	20.870	20.011	10,047
2022-10-26	20.930	21.030	20.890	20.930	20.068	2,876
2022-10-25	20.590	20.870	20.590	20.840	19.982	10,555
2022-10-24	20.640	20.910	20.630	20.730	19.877	6,341
2022-10-21	20.100	20.420	20.080	20.370	19.531	28,463
2022-10-20	19.800	20.110	19.800	19.920	19.100	7,887
2022-10-19	19.970	20.040	19.840	19.880	19.062	4,748
2022-10-18	19.860	20.000	19.850	19.930	19.110	7,724
2022-10-17	19.410	19.710	19.410	19.510	18.707	7,461
2022-10-14	19.620	19.780	19.370	19.410	18.611	14,210
2022-10-13	19.340	19.750	19.210	19.660	18.851	14,236
2022-10-12	19.840	20.000	19.520	19.530	18.726	8,503
2022-10-11	19.410	19.850	19.410	19.740	18.927	7,610
2022-10-07	19.520	19.520	19.020	19.120	18.333	23,372
2022-10-06	19.680	19.900	19.570	19.600	18.793	5,938
2022-10-05	19.900	19.900	19.700	19.750	18.937	1,688
2022-10-04	19.960	20.120	19.920	19.940	19.119	11,470
2022-10-03	19.450	19.750	19.450	19.750	18.937	12,262
2022-09-30	19.580	19.590	19.330	19.330	18.534	3,715
2022-09-29	19.790	19.790	19.650	19.670	18.860	2,537
2022-09-28	19.500	19.880	19.390	19.880	19.062	9,345
2022-09-27	19.620	19.620	19.390	19.490	18.688	8,907

← NewerPage 17 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.