Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	49.470	49.610	49.180	49.430	49.430	10,200
2026-10-15	50.180	50.350	49.050	49.050	49.050	25,500
2026-10-14	47.380	48.220	47.380	48.220	48.220	13,700
2026-10-13	47.530	47.530	46.740	46.740	46.740	20,200
2026-10-09	45.820	46.390	45.820	46.370	46.370	8,700
2026-10-08	45.590	46.250	45.590	46.150	46.150	12,500
2026-10-07	44.960	45.240	44.960	45.060	45.060	9,200
2026-10-06	43.980	44.770	43.980	44.650	44.650	12,600
2026-10-05	43.160	43.760	43.160	43.760	43.760	9,900
2026-10-02	43.770	43.770	43.330	43.450	43.450	10,600
2026-10-01	43.560	43.700	43.180	43.530	43.530	15,400
2026-09-30	44.520	44.520	43.350	43.350	43.350	14,700
2026-09-29	44.830	44.830	43.990	44.440	44.440	4,800
2026-09-28	44.970	45.500	44.970	45.390	45.390	5,640
2026-09-25	44.700	44.990	44.460	44.990	44.990	4,700
2026-09-24	45.910	45.910	44.880	44.880	44.880	6,200
2026-09-23	46.210	46.350	45.860	46.040	46.040	3,400
2026-09-22	45.420	45.890	45.420	45.890	45.890	3,200
2026-09-21	44.530	44.850	44.470	44.850	44.850	9,800
2026-09-18	44.740	44.930	44.530	44.530	44.530	5,500
2026-09-17	44.710	44.710	44.380	44.570	44.570	2,400
2026-09-16	45.130	45.130	44.820	44.820	44.820	1,000
2026-09-15	45.290	45.460	45.060	45.100	45.100	8,100
2026-09-14	45.380	45.760	45.380	45.570	45.570	9,400
2026-09-11	44.370	44.720	44.170	44.720	44.720	2,200
2026-09-10	44.320	44.670	44.100	44.140	44.140	3,300
2026-09-09	43.950	44.260	43.910	44.260	44.260	3,000
2026-09-08	44.250	44.330	44.150	44.300	44.300	900
2026-09-04	45.230	45.340	44.640	44.690	44.690	10,200
2026-09-03	44.540	45.540	44.540	45.310	45.310	4,700
2026-09-02	44.140	44.430	44.140	44.260	44.260	7,500
2026-09-01	44.160	44.430	43.990	44.220	44.220	5,825
2026-08-31	43.240	43.810	43.240	43.700	43.700	12,000
2026-08-28	42.910	43.070	42.890	43.050	43.050	6,600
2026-08-27	43.050	43.110	42.730	42.910	42.910	33,500
2026-08-26	44.220	44.220	43.490	43.750	43.750	17,300
2026-08-25	44.100	44.170	43.670	44.070	44.070	18,730
2026-08-24	43.730	44.460	43.570	44.420	44.420	10,500
2026-08-21	47.860	47.860	47.860	47.860	47.860	46,050
2026-08-20	47.860	47.860	47.860	47.860	47.756	129,018
2026-08-19	47.860	47.860	47.860	47.860	47.756	16,400
2026-08-18	47.860	47.860	47.860	47.860	47.756	4,000
2026-08-17	47.860	47.860	47.860	47.860	47.756	0
2026-08-14	47.860	47.860	47.860	47.860	47.756	0
2026-08-13	47.860	47.860	47.860	47.860	47.756	0
2026-08-12	47.860	47.860	47.860	47.860	47.756	0
2026-08-11	47.860	47.860	47.860	47.860	47.756	0
2026-08-10	47.860	47.860	47.860	47.860	47.756	0
2026-08-07	47.860	47.860	47.860	47.860	47.756	0
2026-08-06	47.860	47.860	47.860	47.860	47.756	0
2026-08-05	47.860	47.860	47.860	47.860	47.756	0
2026-08-04	47.860	47.860	47.860	47.860	47.756	0
2026-07-31	47.860	47.860	47.860	47.860	47.756	0
2026-07-30	47.860	47.860	47.860	47.860	47.756	0
2026-07-29	47.860	47.860	47.860	47.860	47.756	0
2026-07-28	47.860	47.860	47.860	47.860	47.756	0
2026-07-27	47.860	47.860	47.860	47.860	47.756	0
2026-07-24	47.860	47.860	47.860	47.860	47.756	0
2026-07-23	47.860	47.860	47.860	47.860	47.756	0
2026-07-22	47.860	47.860	47.860	47.860	47.756	0

Page 1 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.