Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	49.140	49.650	49.140	49.430	49.430	66,344
2026-10-16	49.150	49.730	49.150	49.460	49.460	115,855
2026-10-15	49.840	50.500	49.020	49.060	49.060	261,500
2026-10-14	47.250	48.370	47.250	48.350	48.350	158,000
2026-10-13	47.510	47.800	46.730	46.770	46.770	272,000
2026-10-09	45.770	46.410	45.770	46.360	46.360	53,000
2026-10-08	45.320	46.270	45.250	46.040	46.040	100,200
2026-10-07	44.840	45.330	44.770	45.050	45.050	83,300
2026-10-06	43.550	44.800	43.550	44.650	44.650	169,500
2026-10-05	43.300	43.900	43.110	43.900	43.900	91,000
2026-10-02	43.750	43.800	43.260	43.450	43.450	139,900
2026-10-01	43.580	43.750	43.180	43.480	43.480	94,300
2026-09-30	44.620	44.620	43.340	43.340	43.340	122,400
2026-09-29	44.830	44.840	43.950	44.510	44.510	168,800
2026-09-28	44.970	45.590	44.750	45.310	45.310	56,100
2026-09-25	44.460	45.080	44.410	44.970	44.970	49,500
2026-09-24	46.370	46.370	44.850	44.850	44.850	71,300
2026-09-23	46.030	46.380	45.690	46.100	46.100	51,400
2026-09-22	45.010	45.950	44.920	45.930	45.930	65,400
2026-09-21	44.270	44.920	44.270	44.820	44.820	28,600
2026-09-18	44.380	44.930	44.380	44.520	44.520	75,700
2026-09-17	45.010	45.010	44.300	44.560	44.560	46,100
2026-09-16	45.120	45.320	44.830	44.830	44.830	33,700
2026-09-15	45.200	45.510	45.010	45.080	45.080	53,000
2026-09-14	45.080	45.760	45.080	45.510	45.510	140,500
2026-09-11	44.400	44.770	44.130	44.730	44.730	62,200
2026-09-10	44.260	44.710	44.080	44.100	44.100	58,000
2026-09-09	44.160	44.290	43.910	44.160	44.160	45,100
2026-09-08	44.580	44.580	44.120	44.290	44.290	104,400
2026-09-04	45.240	45.560	44.650	44.710	44.710	117,000
2026-09-03	44.380	45.610	44.280	45.240	45.240	99,700
2026-09-02	44.280	44.520	44.040	44.210	44.210	62,800
2026-09-01	43.850	44.490	43.780	44.150	44.150	129,300
2026-08-31	42.990	43.810	42.990	43.790	43.790	190,000
2026-08-28	43.150	43.170	42.850	43.080	43.080	144,500
2026-08-27	43.240	43.260	42.730	42.900	42.900	434,700
2026-08-26	44.000	44.270	43.480	43.640	43.640	165,000
2026-08-25	44.170	44.270	43.650	44.020	44.020	241,700
2026-08-24	43.540	44.490	43.540	44.450	44.450	271,900
2026-08-21	43.320	43.540	42.730	43.300	43.300	292,900
2026-08-20	44.450	44.500	43.000	43.450	43.346	764,700
2026-08-19	48.200	48.770	47.630	47.730	47.616	73,100
2026-08-18	48.510	48.510	47.830	48.250	48.135	36,400
2026-08-17	47.720	48.080	47.580	47.720	47.606	48,300
2026-08-14	48.320	48.500	47.940	48.160	48.045	35,100
2026-08-13	48.500	48.500	47.970	48.310	48.194	57,000
2026-08-12	46.910	48.500	46.910	48.500	48.384	93,300
2026-08-11	46.900	47.330	46.900	47.330	47.217	97,600
2026-08-10	46.410	47.170	46.350	47.170	47.057	83,200
2026-08-07	46.180	46.940	46.180	46.940	46.828	50,500
2026-08-06	47.740	47.840	46.470	46.840	46.728	80,600
2026-08-05	47.000	47.280	46.580	46.990	46.878	52,600
2026-08-04	45.550	46.750	45.400	46.750	46.638	82,200
2026-07-31	46.220	46.770	45.980	46.530	46.419	58,100
2026-07-30	46.810	47.220	46.200	46.510	46.399	71,300
2026-07-29	47.480	47.930	47.140	47.750	47.636	56,500
2026-07-28	47.680	48.500	47.200	47.250	47.137	92,000
2026-07-27	45.950	47.030	45.950	46.700	46.588	63,600
2026-07-24	45.150	45.800	45.150	45.800	45.690	26,800
2026-07-23	45.000	45.390	44.680	45.390	45.281	71,600

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.1040 CAD
2026-05-08	0.1040 CAD
2026-03-20	0.1040 CAD
2025-12-12	0.1011 CAD
2025-08-15	0.0997 CAD
2025-05-09	0.0995 CAD
2025-03-21	0.1002 CAD
2024-12-13	0.0911 CAD
2024-08-16	0.0887 CAD
2024-05-09	0.0898 CAD
2024-03-14	0.0911 CAD
2023-12-07	0.0814 CAD
2023-08-10	0.0842 CAD
2023-05-04	0.0839 CAD
2023-03-16	0.0824 CAD
2022-12-08	0.0824 CAD
2022-08-11	0.0854 CAD
2022-05-05	0.0820 CAD
2022-03-17	0.0815 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.