Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	55.370	55.370	54.400	54.630	54.407	32,157
2026-04-23	54.880	55.700	54.880	55.540	55.313	39,407
2026-04-22	54.640	54.840	54.200	54.660	54.437	24,490
2026-04-21	53.930	54.540	53.820	54.520	54.297	16,287
2026-04-20	53.600	54.430	53.600	53.830	53.610	34,019
2026-04-17	52.280	53.670	51.940	53.650	53.431	42,363
2026-04-16	52.510	52.930	52.190	52.540	52.326	22,087
2026-04-15	52.450	52.620	51.910	52.560	52.345	28,001
2026-04-14	51.860	52.670	51.630	52.650	52.435	17,930
2026-04-13	53.220	53.220	52.180	52.590	52.375	25,411
2026-04-10	54.230	54.230	53.130	53.350	53.132	28,535
2026-04-09	53.470	54.560	53.410	54.290	54.068	20,099
2026-04-08	51.600	51.600	51.600	51.600	51.389	0
2026-04-07	53.200	53.200	51.300	51.600	51.389	40,624
2026-04-06	53.060	53.390	53.050	53.350	53.132	12,875
2026-04-02	52.910	52.960	52.310	52.800	52.585	19,657
2026-04-01	52.260	52.260	52.260	52.260	52.047	0
2026-03-31	52.210	52.530	51.860	52.260	52.047	23,995
2026-03-30	52.260	52.740	51.930	52.000	51.788	18,512
2026-03-27	51.280	52.310	51.280	51.900	51.688	21,861
2026-03-26	52.010	52.060	51.450	51.490	51.280	20,482
2026-03-25	51.700	51.980	51.330	51.850	51.638	35,574
2026-03-24	50.970	52.160	50.910	51.590	51.379	19,740
2026-03-23	50.760	51.010	50.420	50.870	50.662	28,817
2026-03-20	50.960	51.040	49.820	50.130	49.925	38,350
2026-03-19	51.490	51.490	50.300	51.020	50.707	25,503
2026-03-18	52.510	52.510	51.360	51.460	51.144	18,791
2026-03-17	53.250	53.490	52.650	52.720	52.396	23,101
2026-03-16	53.480	53.480	52.720	53.020	52.695	18,625
2026-03-13	52.950	53.360	52.720	53.320	52.993	26,743
2026-03-12	51.680	52.800	51.680	52.800	52.476	11,456
2026-03-11	52.830	52.830	51.900	52.040	51.721	26,147
2026-03-10	52.420	53.110	52.160	52.700	52.377	23,810
2026-03-09	52.150	52.450	51.820	52.440	52.118	22,844
2026-03-06	51.730	52.360	51.480	52.180	51.860	25,640
2026-03-05	52.940	52.940	51.370	52.180	51.860	42,855
2026-03-04	53.660	54.060	53.500	53.910	53.579	7,717
2026-03-03	53.310	54.130	53.120	53.930	53.599	8,982
2026-03-02	53.860	54.260	53.640	53.670	53.341	17,100
2026-02-27	52.900	54.220	52.900	54.020	53.689	17,229
2026-02-26	53.120	53.740	52.340	52.490	52.168	14,853
2026-02-25	53.500	53.740	53.000	53.060	52.734	23,146
2026-02-24	53.100	54.010	52.900	53.570	53.241	12,647
2026-02-23	52.130	53.500	52.000	53.100	52.774	37,577
2026-02-20	52.050	52.050	51.150	52.010	51.691	76,801
2026-02-19	54.090	54.820	52.590	52.800	52.476	81,972
2026-02-18	54.200	54.300	53.170	53.500	53.172	30,071
2026-02-17	56.320	56.730	54.190	54.460	54.126	32,505
2026-02-13	56.100	56.720	55.720	56.550	56.203	19,584
2026-02-12	54.600	56.720	54.600	56.580	56.233	48,952
2026-02-11	53.620	54.620	53.620	54.410	54.076	42,980
2026-02-10	54.420	54.550	53.440	53.480	53.152	22,245
2026-02-09	55.570	55.570	54.190	54.550	54.215	46,707
2026-02-06	53.810	55.550	53.810	55.550	55.209	29,938
2026-02-05	54.470	54.670	53.480	53.630	53.301	103,762
2026-02-04	54.170	54.670	53.800	54.200	53.867	29,799
2026-02-03	52.230	54.120	52.230	54.020	53.689	24,336
2026-02-02	50.690	52.470	50.350	52.460	52.138	32,030
2026-01-30	49.490	50.430	49.320	50.340	50.031	31,312
2026-01-29	49.380	49.680	49.370	49.680	49.375	24,199

← NewerPage 3 of 20 · 1,186 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.