Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	49.190	49.520	48.930	49.190	48.888	22,098
2026-01-27	49.600	49.600	48.880	49.460	49.157	8,292
2026-01-26	49.880	50.040	49.830	49.830	49.524	8,384
2026-01-23	49.860	50.090	49.550	49.840	49.534	5,212
2026-01-22	50.480	50.520	49.770	49.820	49.514	21,178
2026-01-21	49.970	50.870	49.750	50.480	50.170	33,209
2026-01-20	51.040	51.290	50.000	50.200	49.892	10,760
2026-01-19	50.050	50.590	49.140	50.400	50.091	6,998
2026-01-16	50.100	50.910	49.460	50.640	50.329	46,140
2026-01-15	50.620	51.030	50.360	50.400	50.091	14,076
2026-01-14	50.810	51.030	50.400	50.740	50.429	13,573
2026-01-13	49.920	50.930	49.910	50.930	50.617	18,663
2026-01-12	49.660	50.230	49.320	49.890	49.584	28,329
2026-01-09	47.570	48.800	47.570	48.430	48.133	21,796
2026-01-08	47.040	47.950	46.500	47.850	47.556	70,575
2026-01-07	48.390	48.390	47.500	47.660	47.368	35,111
2026-01-06	47.710	48.550	47.440	48.380	48.083	20,814
2026-01-05	47.750	48.130	47.470	47.680	47.387	7,894
2026-01-02	47.230	47.680	47.180	47.680	47.387	11,931
2025-12-31	47.320	47.400	47.130	47.160	46.871	8,290
2025-12-30	47.470	47.660	47.460	47.490	47.199	2,073
2025-12-29	47.350	47.660	47.350	47.590	47.298	77,267
2025-12-24	46.930	47.260	46.860	47.250	46.960	5,283
2025-12-23	47.600	47.600	46.910	46.910	46.622	11,432
2025-12-22	48.350	48.350	47.560	47.650	47.358	12,510
2025-12-19	48.840	48.840	48.200	48.350	48.053	5,534
2025-12-18	48.550	49.330	48.550	48.660	48.361	94,559
2025-12-17	48.850	49.270	48.850	49.000	48.699	10,938
2025-12-16	49.160	49.200	48.730	48.910	48.610	17,076
2025-12-15	49.630	49.760	49.090	49.520	49.216	19,007
2025-12-12	48.790	49.520	48.790	49.450	49.147	12,364
2025-12-11	47.910	49.110	47.900	48.960	48.561	24,225
2025-12-10	49.050	49.060	47.980	48.000	47.609	26,568
2025-12-09	48.310	49.030	47.960	48.790	48.393	38,247
2025-12-08	48.760	48.760	47.700	48.260	47.867	35,285
2025-12-05	48.750	49.260	48.730	48.810	48.413	31,780
2025-12-04	48.540	48.710	47.990	48.710	48.313	26,532
2025-12-03	47.930	48.690	47.690	48.540	48.145	153,754
2025-12-02	47.410	47.770	47.040	47.750	47.361	18,246
2025-12-01	46.860	47.380	46.860	47.380	46.994	22,591
2025-11-28	46.470	46.960	46.250	46.920	46.538	19,146
2025-11-27	46.690	46.740	45.930	46.730	46.349	6,991
2025-11-26	45.370	46.490	45.370	46.330	45.953	24,425
2025-11-25	44.340	45.570	44.270	45.380	45.010	32,441
2025-11-24	44.820	45.080	44.110	44.140	43.781	26,999
2025-11-21	45.860	45.880	44.500	44.660	44.296	51,571
2025-11-20	44.000	45.740	43.720	45.410	45.040	96,832
2025-11-19	43.150	43.150	42.400	42.730	42.382	26,848
2025-11-18	43.750	43.750	43.080	43.080	42.729	18,954
2025-11-17	43.520	43.850	43.450	43.700	43.344	16,518
2025-11-14	42.570	43.510	42.020	43.510	43.156	31,855
2025-11-13	43.960	44.120	43.400	43.550	43.195	14,178
2025-11-12	44.090	44.090	43.640	43.960	43.602	7,119
2025-11-11	43.710	44.030	43.500	43.920	43.562	10,777
2025-11-10	43.540	43.600	43.200	43.520	43.166	29,472
2025-11-07	43.150	43.720	43.150	43.640	43.285	29,188
2025-11-06	42.930	43.280	42.600	43.280	42.928	35,552
2025-11-05	43.460	43.590	42.920	43.130	42.779	19,354
2025-11-04	43.290	43.550	43.170	43.490	43.136	153,811
2025-11-03	42.770	43.240	42.680	43.160	42.809	18,109

← NewerPage 4 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.