Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	44.950	45.530	44.830	45.490	44.787	59,308
2025-02-12	44.360	44.960	44.210	44.860	44.166	42,191
2025-02-11	44.500	44.500	44.120	44.340	43.654	31,838
2025-02-10	44.190	44.500	43.890	44.500	43.812	36,577
2025-02-07	44.560	44.560	43.800	43.820	43.142	12,614
2025-02-06	44.480	44.570	44.180	44.550	43.861	72,432
2025-02-05	43.630	44.410	43.580	44.410	43.723	39,337
2025-02-04	43.260	43.720	43.200	43.680	43.005	46,613
2025-02-03	43.190	43.190	43.190	43.190	42.522	82,571
2025-01-31	42.910	42.910	42.350	42.500	41.843	9,222
2025-01-30	42.480	42.860	42.300	42.750	42.089	9,423
2025-01-29	42.270	42.530	42.140	42.270	41.616	2,737
2025-01-28	42.100	42.370	41.930	42.190	41.538	27,543
2025-01-27	41.510	42.230	41.140	42.200	41.548	73,862
2025-01-24	40.640	41.150	40.560	41.110	40.474	32,453
2025-01-23	40.340	40.620	40.050	40.620	39.992	27,483
2025-01-22	40.580	40.640	40.160	40.440	39.815	34,300
2025-01-21	40.120	40.860	40.050	40.330	39.706	56,826
2025-01-20	40.240	40.800	40.190	40.260	39.638	45,334
2025-01-17	39.770	40.000	39.510	39.840	39.224	33,329
2025-01-16	39.710	39.710	39.090	39.630	39.017	29,039
2025-01-15	39.370	39.690	39.370	39.580	38.968	12,695
2025-01-14	39.900	39.900	39.320	39.330	38.722	33,370
2025-01-13	40.010	40.010	39.570	39.700	39.086	17,815
2025-01-10	40.010	40.500	39.970	40.330	39.706	53,661
2025-01-09	39.370	39.710	39.370	39.710	39.096	5,626
2025-01-08	39.370	39.820	39.370	39.820	39.204	15,610
2025-01-07	39.940	39.940	39.280	39.370	38.761	16,116
2025-01-06	39.570	40.100	39.400	39.620	39.007	38,035
2025-01-03	39.120	39.600	39.120	39.410	38.801	31,085
2025-01-02	38.940	39.310	38.900	39.090	38.486	41,063
2024-12-31	39.200	39.420	39.060	39.250	38.643	24,110
2024-12-30	39.490	39.500	39.100	39.300	38.692	21,607
2024-12-27	40.050	40.050	39.520	39.800	39.185	15,542
2024-12-24	39.240	40.160	39.240	40.160	39.539	40,785
2024-12-23	39.480	39.670	38.680	39.250	38.643	58,619
2024-12-20	40.140	40.630	39.780	40.020	39.401	10,149
2024-12-19	41.000	41.000	40.580	40.580	39.953	18,128
2024-12-18	41.430	41.640	40.600	40.600	39.972	39,593
2024-12-17	41.370	41.400	41.010	41.400	40.760	28,800
2024-12-16	40.960	41.560	40.920	41.220	40.583	20,247
2024-12-13	40.830	41.100	40.520	40.990	40.356	9,011
2024-12-12	41.590	41.590	40.930	40.930	40.207	25,122
2024-12-11	41.320	41.570	41.190	41.290	40.561	39,443
2024-12-10	40.790	41.370	40.770	41.090	40.365	27,811
2024-12-09	41.590	41.690	40.690	40.810	40.090	41,900
2024-12-06	41.550	41.800	41.460	41.600	40.866	37,981
2024-12-05	41.320	41.540	41.090	41.430	40.699	16,500
2024-12-04	40.650	41.060	40.480	41.060	40.335	41,741
2024-12-03	40.400	40.680	40.170	40.680	39.962	35,118
2024-12-02	40.430	40.430	40.000	40.310	39.598	24,758
2024-11-29	40.160	40.370	39.930	40.370	39.657	31,633
2024-11-28	40.200	40.500	39.910	40.460	39.746	16,345
2024-11-27	40.000	40.080	39.750	39.960	39.255	31,147
2024-11-26	38.880	39.950	38.880	39.740	39.038	25,594
2024-11-25	39.490	39.490	38.730	38.910	38.223	38,359
2024-11-22	38.800	39.500	38.700	39.350	38.655	57,418
2024-11-21	37.990	38.540	37.810	38.440	37.761	38,081
2024-11-20	37.790	37.930	37.400	37.910	37.241	25,999
2024-11-19	37.520	38.320	37.380	37.650	36.985	81,127

← NewerPage 8 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.