Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	47.860	47.860	47.860	47.860	47.756	0
2026-07-20	47.860	47.860	47.860	47.860	47.756	0
2026-07-17	48.810	49.400	47.560	47.860	47.756	67,435
2026-07-16	47.770	48.290	47.720	48.110	48.006	9,200
2026-07-15	47.770	48.000	47.030	47.060	46.958	6,300
2026-07-14	48.350	48.510	47.560	47.620	47.517	9,400
2026-07-13	47.720	47.720	47.720	47.720	47.616	3,400
2026-07-10	46.890	47.750	46.880	47.720	47.616	41,629
2026-07-09	46.640	47.060	46.630	46.980	46.878	7,300
2026-07-08	47.500	47.500	47.500	47.500	47.397	4,000
2026-07-07	47.500	47.500	47.500	47.500	47.397	15,700
2026-07-06	47.500	47.500	47.500	47.500	47.397	20,519
2026-07-03	47.560	47.560	46.810	47.500	47.397	11,148
2026-07-02	46.550	47.110	45.880	46.800	46.698	68,490
2026-06-30	47.800	47.940	47.340	47.480	47.377	34,202
2026-06-29	48.590	48.780	47.850	48.010	47.906	40,821
2026-06-26	49.050	49.280	48.290	48.440	48.335	60,394
2026-06-25	49.350	49.620	48.380	48.640	48.534	210,149
2026-06-24	50.220	50.410	49.880	49.890	49.782	35,271
2026-06-23	50.080	50.360	49.720	50.100	49.991	52,432
2026-06-22	48.770	49.530	48.770	49.080	48.973	47,577
2026-06-19	50.000	50.050	48.970	48.970	48.864	14,337
2026-06-18	49.390	49.480	48.970	49.150	49.043	37,744
2026-06-17	50.270	50.650	49.250	49.450	49.343	106,809
2026-06-16	50.910	51.520	50.320	50.790	50.680	64,771
2026-06-15	50.420	50.860	49.800	50.620	50.510	52,838
2026-06-12	50.550	50.740	50.150	50.720	50.610	37,223
2026-06-11	50.660	51.060	50.120	50.470	50.360	74,546
2026-06-10	50.050	50.650	49.390	50.640	50.530	60,038
2026-06-09	50.510	50.510	49.550	49.910	49.802	89,602
2026-06-08	49.710	50.410	49.670	50.290	50.181	70,183
2026-06-05	49.740	50.710	49.740	49.880	49.772	104,822
2026-06-04	50.240	50.240	49.250	49.400	49.293	53,662
2026-06-03	47.360	49.210	47.360	49.100	48.993	96,717
2026-06-02	47.800	48.010	47.340	47.460	47.357	119,937
2026-06-01	48.180	48.530	47.690	48.090	47.986	107,972
2026-05-29	49.640	49.790	48.180	48.590	48.485	107,221
2026-05-28	49.860	50.000	49.280	49.930	49.822	44,326
2026-05-27	49.690	50.120	49.600	49.810	49.702	32,127
2026-05-26	50.760	50.760	49.540	49.830	49.722	87,012
2026-05-25	50.700	51.510	50.450	51.070	50.959	29,380
2026-05-22	50.930	51.180	49.990	50.700	50.590	270,032
2026-05-21	52.120	52.580	50.560	51.030	50.919	339,525
2026-05-20	56.030	56.100	54.780	54.980	54.861	80,457
2026-05-19	55.650	56.750	55.470	56.210	56.088	62,652
2026-05-15	56.090	56.090	54.960	55.370	55.250	21,767
2026-05-14	55.280	55.700	55.000	55.660	55.539	23,592
2026-05-13	54.310	55.650	54.240	55.210	55.090	26,556
2026-05-12	53.680	55.020	53.680	54.620	54.501	42,186
2026-05-11	54.760	54.790	53.170	53.650	53.534	48,113
2026-05-08	54.900	55.200	54.750	54.790	54.671	22,768
2026-05-07	54.600	54.800	54.170	54.720	54.497	12,592
2026-05-06	55.000	55.060	54.500	54.690	54.467	21,443
2026-05-05	54.940	55.300	54.740	54.950	54.726	25,674
2026-05-04	54.720	55.240	54.540	54.740	54.517	22,153
2026-05-01	55.370	56.000	55.100	55.290	55.064	35,487
2026-04-30	53.890	55.580	53.840	55.430	55.204	27,347
2026-04-29	53.290	53.820	53.000	53.820	53.600	15,588
2026-04-28	54.390	54.390	53.340	53.680	53.461	41,234
2026-04-27	54.360	54.470	53.570	53.670	53.451	11,544

← NewerPage 2 of 5 · 250 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.