Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	22.600	22.810	22.520	22.520	21.419	5,354
2022-04-01	22.410	22.570	22.300	22.570	21.467	6,035
2022-03-31	22.350	22.390	22.240	22.240	21.153	8,182
2022-03-30	22.210	22.400	22.210	22.400	21.305	2,001
2022-03-29	21.820	22.020	21.820	22.010	20.934	9,058
2022-03-28	21.420	21.790	21.420	21.790	20.725	5,450
2022-03-25	21.370	21.380	21.370	21.370	20.326	1,573
2022-03-24	21.200	21.370	21.200	21.360	20.316	11,370
2022-03-23	21.400	21.400	21.170	21.240	20.202	5,953
2022-03-22	21.370	21.500	21.370	21.480	20.430	4,715
2022-03-21	21.710	21.710	21.440	21.550	20.497	3,819
2022-03-18	21.810	21.810	21.580	21.710	20.649	3,693
2022-03-17	21.640	21.640	21.550	21.610	20.554	2,969
2022-03-16	21.780	21.890	21.440	21.490	20.362	2,926
2022-03-15	21.680	21.800	21.480	21.800	20.656	10,064
2022-03-14	21.230	21.590	21.230	21.540	20.410	3,924
2022-03-11	21.370	21.400	21.240	21.240	20.125	4,994
2022-03-10	20.860	21.310	20.860	21.310	20.192	12,729
2022-03-09	20.860	20.890	20.750	20.850	19.756	5,179
2022-03-08	20.870	21.020	20.720	20.720	19.633	5,144
2022-03-07	21.220	21.390	21.020	21.200	20.087	4,307
2022-03-04	20.610	21.310	20.610	21.310	20.192	3,706
2022-03-03	20.680	20.910	20.680	20.770	19.680	6,501
2022-03-02	20.240	20.440	20.240	20.360	19.291	7,567
2022-03-01	20.480	20.560	20.220	20.320	19.254	2,234
2022-02-28	20.290	20.290	20.000	20.120	19.064	1,691
2022-02-25	20.190	20.370	20.190	20.370	19.301	2,369
2022-02-24	19.950	20.180	19.770	20.110	19.055	11,384
2022-02-23	20.330	20.460	20.180	20.180	19.121	1,348
2022-02-22	20.500	20.500	20.350	20.380	19.310	5,152
2022-02-18	20.720	20.730	20.570	20.630	19.547	1,976
2022-02-17	20.080	20.770	20.050	20.740	19.652	10,760
2022-02-16	20.110	20.110	19.800	19.900	18.856	6,129
2022-02-15	20.080	20.200	20.010	20.070	19.017	2,309
2022-02-14	20.100	20.100	19.900	20.040	18.988	11,038
2022-02-11	20.460	20.500	20.100	20.210	19.149	6,209
2022-02-10	20.460	20.460	20.260	20.330	19.263	6,458
2022-02-09	20.770	20.770	20.580	20.580	19.500	3,094
2022-02-08	20.790	20.810	20.670	20.670	19.585	1,772
2022-02-07	20.810	20.810	20.570	20.570	19.490	3,396
2022-02-04	20.840	20.840	20.780	20.830	19.737	1,403
2022-02-03	21.170	21.230	21.100	21.100	19.993	847
2022-02-02	21.020	21.070	20.990	20.990	19.888	2,886
2022-02-01	20.830	21.110	20.830	21.090	19.983	4,562
2022-01-31	20.520	20.880	20.520	20.870	19.775	7,500
2022-01-28	20.340	20.570	20.230	20.570	19.490	2,738
2022-01-27	20.440	20.590	20.320	20.320	19.254	2,045
2022-01-26	20.540	20.710	20.500	20.500	19.424	1,366

← NewerPage 20 of 20 · 1,188 trading days

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.