Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	42.030	42.030	41.150	41.600	41.166	68,951
2025-05-09	41.600	41.730	41.400	41.560	41.126	39,954
2025-05-08	42.500	42.670	41.860	41.860	41.325	140,515
2025-05-07	42.360	42.670	42.360	42.500	41.956	36,128
2025-05-06	42.540	42.700	42.340	42.350	41.808	39,815
2025-05-05	42.530	42.870	42.400	42.720	42.174	48,038
2025-05-02	41.960	42.630	41.960	42.470	41.927	39,368
2025-05-01	41.830	42.100	41.620	41.920	41.384	151,017
2025-04-30	41.260	42.000	40.820	41.810	41.275	18,359
2025-04-29	40.860	41.340	40.670	41.330	40.801	14,387
2025-04-28	40.970	41.210	40.560	40.950	40.426	11,189
2025-04-25	41.200	41.380	40.730	40.920	40.397	27,249
2025-04-24	40.770	41.340	40.460	41.280	40.752	26,651
2025-04-23	40.860	41.510	40.630	40.940	40.416	54,714
2025-04-22	40.100	40.950	40.000	40.830	40.308	106,781
2025-04-21	39.990	40.270	39.410	39.800	39.291	18,587
2025-04-17	39.480	40.360	39.440	40.150	39.636	32,339
2025-04-16	40.640	40.640	39.040	39.240	38.738	45,459
2025-04-15	40.880	41.310	40.430	40.430	39.913	54,464
2025-04-14	40.180	41.060	40.050	40.840	40.318	48,922
2025-04-11	39.220	40.100	38.820	39.950	39.439	65,994
2025-04-10	38.350	39.570	38.060	39.080	38.580	96,186
2025-04-09	35.760	39.020	35.760	38.570	38.077	117,589
2025-04-08	35.170	36.150	35.170	36.150	35.688	142
2025-04-07	34.440	36.670	34.260	36.150	35.688	118,847
2025-04-04	36.750	37.650	35.670	35.850	35.391	73,348
2025-04-03	37.260	38.710	37.260	37.620	37.139	87,173
2025-04-02	38.100	38.870	38.090	38.670	38.175	46,496
2025-04-01	37.830	38.440	37.810	38.310	37.820	30,244
2025-03-31	36.500	38.040	36.420	37.930	37.445	46,766
2025-03-28	36.930	37.010	36.590	36.730	36.260	17,435
2025-03-27	36.590	37.140	36.590	36.980	36.507	34,515
2025-03-26	36.770	36.900	36.510	36.770	36.300	92,496
2025-03-25	37.470	37.500	36.550	36.600	36.132	51,399
2025-03-24	37.360	37.830	37.360	37.830	37.346	30,951
2025-03-21	36.700	37.190	36.680	37.070	36.596	19,174
2025-03-20	37.130	37.580	36.950	37.040	36.467	21,934
2025-03-19	36.950	37.440	36.950	37.250	36.674	27,269
2025-03-18	37.630	37.850	36.940	36.940	36.369	32,079
2025-03-17	36.830	37.990	36.770	37.810	37.225	56,425
2025-03-14	36.870	36.870	36.870	36.870	36.300	200
2025-03-13	36.640	36.860	36.250	36.420	35.857	34,214
2025-03-12	38.200	38.420	36.700	36.760	36.192	60,591
2025-03-11	37.530	38.580	37.500	37.770	37.186	134,562
2025-03-10	38.640	38.870	37.390	37.820	37.235	115,818
2025-03-07	40.370	41.440	39.480	41.440	40.799	28,691
2025-03-06	41.060	41.440	41.060	41.440	40.799	17,710
2025-03-05	41.210	41.630	41.200	41.440	40.799	18,042
2025-03-04	42.710	42.710	42.710	42.710	42.050	0
2025-03-03	42.710	42.710	42.710	42.710	42.050	0
2025-02-28	42.230	42.710	42.020	42.710	42.050	61,226
2025-02-27	41.460	42.370	41.460	41.870	41.223	52,298
2025-02-26	42.130	42.680	41.570	41.570	40.927	58,434
2025-02-25	40.760	42.350	40.760	42.310	41.656	124,475
2025-02-24	40.570	40.900	39.870	40.510	39.884	106,271
2025-02-21	42.030	42.030	40.730	40.970	40.337	109,703
2025-02-20	42.880	43.270	41.860	42.050	41.400	251,625
2025-02-19	44.890	45.110	44.450	45.030	44.334	48,132
2025-02-18	45.150	45.150	44.380	44.930	44.235	48,238
2025-02-14	45.590	45.590	44.870	45.060	44.363	54,479

← NewerPage 7 of 20 · 1,187 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.