Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	36.950	36.950	36.440	36.540	35.895	63,886
2024-11-15	36.800	36.850	36.580	36.670	36.023	24,344
2024-11-14	37.080	37.270	36.750	36.750	36.101	38,220
2024-11-13	37.050	37.330	36.890	37.210	36.553	37,227
2024-11-12	36.870	37.230	36.870	37.020	36.366	10,937
2024-11-11	37.020	37.130	36.640	36.660	36.013	17,294
2024-11-08	36.730	37.140	36.730	36.930	36.278	28,161
2024-11-07	36.390	36.720	36.320	36.470	35.826	51,765
2024-11-06	36.940	37.120	35.770	36.360	35.718	57,394
2024-11-05	35.990	36.440	35.980	36.410	35.767	12,590
2024-11-04	35.810	36.050	35.700	35.890	35.256	12,920
2024-11-01	35.980	35.980	35.600	35.780	35.148	13,744
2024-10-31	35.420	35.810	35.340	35.680	35.050	15,131
2024-10-30	35.490	35.590	35.400	35.440	34.814	11,463
2024-10-29	36.070	36.070	35.570	35.570	34.942	11,473
2024-10-28	36.130	36.130	35.920	36.050	35.414	15,640
2024-10-25	36.240	36.250	35.910	35.960	35.325	23,939
2024-10-24	36.120	36.250	36.010	36.170	35.531	12,212
2024-10-23	35.760	36.260	35.650	36.230	35.590	41,050
2024-10-22	35.350	35.770	35.230	35.700	35.070	79,729
2024-10-21	35.430	35.480	35.170	35.170	34.549	19,716
2024-10-18	35.250	35.530	35.150	35.410	34.785	10,851
2024-10-17	35.440	35.480	35.150	35.250	34.628	19,713
2024-10-16	35.550	35.550	35.120	35.350	34.726	55,279
2024-10-15	35.160	35.600	35.160	35.550	34.922	22,807
2024-10-11	34.760	34.910	34.610	34.910	34.294	14,978
2024-10-10	35.110	35.110	34.650	34.720	34.107	12,854
2024-10-09	34.870	35.060	34.870	35.060	34.441	19,465
2024-10-08	34.510	34.810	34.490	34.810	34.195	16,817
2024-10-07	35.010	35.210	34.470	34.490	33.881	30,759
2024-10-04	34.910	35.350	34.910	35.270	34.647	9,597
2024-10-03	35.020	35.120	34.830	35.070	34.451	12,637
2024-10-02	35.250	35.250	34.940	35.030	34.412	32,892
2024-10-01	35.190	35.550	35.080	35.420	34.795	28,105
2024-09-30	34.890	35.280	34.850	35.240	34.618	40,921
2024-09-27	34.810	34.990	34.740	34.800	34.186	27,926
2024-09-26	35.350	35.350	34.580	34.870	34.254	56,762
2024-09-25	35.190	35.560	35.190	35.460	34.834	25,620
2024-09-24	35.210	35.230	35.010	35.190	34.569	30,294
2024-09-23	34.430	35.040	34.430	34.960	34.343	23,828
2024-09-20	34.060	34.580	34.060	34.480	33.871	200
2024-09-19	34.490	34.490	33.800	34.050	33.449	59,804
2024-09-18	34.350	34.590	34.170	34.500	33.891	3,039
2024-09-17	34.790	34.950	34.200	34.280	33.675	26,058
2024-09-16	35.270	35.290	34.970	35.160	34.539	17,276
2024-09-13	34.900	35.180	34.790	35.180	34.559	24,614
2024-09-12	34.430	34.840	34.330	34.790	34.176	19,245
2024-09-11	34.090	34.440	33.960	34.440	33.832	25,726
2024-09-10	33.650	34.440	33.650	34.440	33.832	13,952
2024-09-09	33.550	33.780	33.420	33.750	33.154	15,318
2024-09-06	33.460	33.700	33.320	33.410	32.820	15,573
2024-09-05	33.810	33.810	33.370	33.590	32.997	14,321
2024-09-04	33.610	33.770	33.490	33.680	33.085	12,403
2024-09-03	33.830	33.950	33.560	33.690	33.095	28,236
2024-08-30	33.400	33.760	33.320	33.760	33.164	10,537
2024-08-29	33.200	33.370	33.020	33.370	32.781	11,559
2024-08-28	33.180	33.310	33.110	33.170	32.584	10,267
2024-08-27	33.420	33.420	33.080	33.250	32.663	22,345
2024-08-26	33.160	33.220	33.000	33.190	32.604	10,964
2024-08-23	33.000	33.080	32.770	33.060	32.476	48,389

← NewerPage 9 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.