Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	18.270	18.270	18.050	18.190	17.364	2,883
2022-06-28	18.670	18.670	18.240	18.240	17.411	7,075
2022-06-27	18.400	18.510	18.320	18.490	17.650	5,047
2022-06-24	18.530	18.530	18.450	18.450	17.612	8,659
2022-06-23	18.170	18.450	18.170	18.430	17.593	26,565
2022-06-22	18.290	18.290	17.980	18.010	17.192	9,054
2022-06-21	17.770	18.290	17.770	18.210	17.383	26,603
2022-06-20	18.000	18.000	17.950	17.990	17.173	2,989
2022-06-17	17.950	17.950	17.600	17.650	16.848	11,388
2022-06-16	17.720	18.080	17.690	17.970	17.154	4,343
2022-06-15	17.930	17.930	17.590	17.820	17.010	9,748
2022-06-14	17.680	17.830	17.660	17.810	17.001	7,428
2022-06-13	17.970	18.010	17.770	17.770	16.963	13,458
2022-06-10	17.990	18.280	17.770	18.270	17.440	11,119
2022-06-09	18.290	18.500	18.020	18.070	17.249	14,160
2022-06-08	18.320	18.430	18.240	18.250	17.421	6,756
2022-06-07	18.110	18.420	18.110	18.420	17.583	16,334
2022-06-06	18.830	18.830	18.610	18.660	17.812	14,300
2022-06-03	18.870	18.890	18.690	18.700	17.850	7,978
2022-06-02	18.790	19.030	18.550	19.030	18.165	14,226
2022-06-01	19.190	19.190	18.620	18.680	17.831	9,716
2022-05-31	19.100	19.310	19.040	19.180	18.309	6,907
2022-05-30	19.520	19.590	19.110	19.470	18.585	5,025
2022-05-27	18.860	19.190	18.860	19.190	18.318	15,799
2022-05-26	18.760	18.850	18.580	18.750	17.898	11,294
2022-05-25	18.540	18.560	18.330	18.390	17.555	7,672
2022-05-24	18.090	18.550	18.090	18.470	17.631	25,356
2022-05-20	17.890	18.010	17.520	17.720	16.915	42,790
2022-05-19	18.170	18.170	17.720	17.780	16.972	47,290
2022-05-18	19.110	19.110	18.110	18.260	17.430	96,373
2022-05-17	20.390	20.390	19.500	19.600	18.710	77,525
2022-05-16	22.250	22.250	21.860	22.080	21.077	5,104
2022-05-13	21.970	22.080	21.910	22.080	21.077	1,297
2022-05-12	21.910	22.310	21.870	21.940	20.943	2,660
2022-05-11	22.000	22.010	21.920	22.000	21.001	2,031
2022-05-10	22.700	22.700	22.170	22.220	21.211	7,979
2022-05-09	22.420	22.740	22.420	22.740	21.707	3,753
2022-05-06	22.660	22.970	22.120	22.320	21.306	3,321
2022-05-05	22.820	22.820	22.630	22.650	21.621	1,286
2022-05-04	22.650	22.760	22.650	22.720	21.610	1,572
2022-05-03	22.890	22.920	22.720	22.720	21.610	1,440
2022-05-02	23.040	23.040	22.490	22.620	21.514	5,408
2022-04-29	23.060	23.060	22.790	22.790	21.676	3,246
2022-04-28	23.080	23.300	23.080	23.220	22.085	4,780
2022-04-27	23.300	23.300	22.990	23.000	21.876	3,222
2022-04-26	23.310	23.340	23.150	23.150	22.018	3,327
2022-04-25	23.210	23.440	23.100	23.350	22.209	6,105
2022-04-22	23.730	23.780	23.500	23.500	22.351	2,754
2022-04-21	23.820	23.940	23.750	23.820	22.656	13,060
2022-04-20	23.750	23.930	23.730	23.780	22.618	10,832
2022-04-19	23.440	23.570	23.360	23.490	22.342	6,516
2022-04-18	23.440	23.470	23.230	23.250	22.114	6,772
2022-04-14	23.470	23.540	23.380	23.380	22.237	2,130
2022-04-13	22.790	23.490	22.790	23.480	22.332	7,824
2022-04-12	22.880	23.080	22.830	22.830	21.714	2,082
2022-04-11	23.520	23.570	22.950	23.000	21.876	9,879
2022-04-08	23.480	23.600	23.370	23.500	22.351	18,005
2022-04-07	23.240	23.520	23.080	23.380	22.237	17,942
2022-04-06	22.400	23.190	22.400	23.190	22.057	7,460
2022-04-05	22.580	22.810	22.580	22.610	21.505	8,532

← NewerPage 19 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.