Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	33.060	33.080	32.770	33.060	32.469	48,389
2024-08-22	33.010	33.260	32.810	33.010	32.420	16,995
2024-08-21	32.860	32.960	32.590	32.860	32.273	20,779
2024-08-20	32.560	32.640	32.200	32.560	31.978	13,365
2024-08-19	32.200	32.290	32.100	32.200	31.624	27,132
2024-08-16	32.080	32.110	31.700	32.080	31.506	21,867
2024-08-15	31.910	32.450	31.830	31.910	31.252	93,014
2024-08-14	30.020	30.020	29.650	30.020	29.401	32,120
2024-08-13	29.800	30.030	29.390	29.800	29.186	27,764
2024-08-12	30.050	30.220	29.790	30.050	29.431	30,857
2024-08-09	29.700	29.770	29.490	29.700	29.088	8,772
2024-08-08	29.560	29.630	29.160	29.560	28.951	7,438
2024-08-07	29.200	29.660	29.190	29.200	28.598	19,698
2024-08-06	29.590	29.970	29.590	29.590	28.980	9,390
2024-08-02	30.540	30.700	29.670	29.900	29.284	47,273
2024-08-01	30.060	30.500	29.970	30.500	29.871	24,598
2024-07-31	30.250	30.260	29.890	30.000	29.382	23,878
2024-07-30	30.300	30.470	30.140	30.250	29.627	11,335
2024-07-29	30.300	30.430	30.230	30.430	29.803	4,724
2024-07-26	30.660	30.660	30.190	30.390	29.764	16,961
2024-07-25	30.910	30.930	30.630	30.640	30.009	8,963
2024-07-24	30.860	30.940	30.830	30.890	30.253	10,195
2024-07-23	30.720	30.900	30.700	30.900	30.263	17,859
2024-07-22	30.980	31.120	30.770	30.810	30.175	18,475
2024-07-19	31.090	31.160	30.900	30.970	30.332	9,181
2024-07-18	31.000	31.100	30.790	31.000	30.361	21,006
2024-07-17	31.120	31.120	30.620	31.120	30.479	28,506
2024-07-16	30.660	30.710	30.450	30.660	30.028	22,100
2024-07-15	30.460	30.600	30.260	30.460	29.832	13,619
2024-07-12	30.300	30.620	30.290	30.300	29.676	10,640
2024-07-11	30.600	30.750	30.320	30.600	29.969	15,330
2024-07-10	30.860	30.860	30.520	30.860	30.224	12,426
2024-07-09	30.600	30.730	30.540	30.600	29.969	19,756
2024-07-08	30.490	30.610	30.330	30.490	29.862	16,720
2024-07-05	30.670	30.670	29.830	30.670	30.038	37,232
2024-07-04	30.170	30.200	29.800	30.170	29.548	7,270
2024-07-03	30.060	30.080	29.630	30.060	29.441	14,192
2024-07-02	29.800	29.800	29.480	29.800	29.186	8,324
2024-06-28	29.610	29.750	29.490	29.610	29.000	7,826
2024-06-27	29.690	29.970	29.650	29.690	29.078	25,479
2024-06-26	29.940	30.000	29.480	29.940	29.323	13,609
2024-06-25	29.540	29.540	29.160	29.540	28.931	33,260
2024-06-24	30.160	30.210	29.770	30.160	29.538	16,477
2024-06-21	29.850	29.970	29.720	29.720	29.108	28,793
2024-06-20	29.790	29.820	29.570	29.810	29.196	38,555
2024-06-19	29.270	29.810	29.270	29.790	29.176	10,723
2024-06-18	29.570	29.680	29.470	29.570	28.961	29,613
2024-06-17	29.470	29.490	29.160	29.470	28.863	31,683
2024-06-14	29.110	29.390	29.100	29.390	28.784	31,980
2024-06-13	28.890	29.250	28.890	29.250	28.647	25,446
2024-06-12	29.050	29.410	28.900	29.050	28.451	26,778
2024-06-11	29.220	29.360	29.080	29.220	28.618	23,847
2024-06-10	29.310	29.500	29.060	29.310	28.706	31,260
2024-06-07	29.510	29.570	28.760	28.870	28.275	35,491
2024-06-06	29.350	29.510	29.300	29.410	28.804	23,096
2024-06-05	29.170	29.420	29.070	29.420	28.814	14,951
2024-06-04	28.950	29.180	28.850	29.180	28.579	32,359
2024-06-03	28.750	28.840	28.590	28.840	28.246	16,690
2024-05-31	28.180	28.810	28.120	28.810	28.216	9,165
2024-05-30	28.480	28.510	28.390	28.460	27.874	9,013

← NewerPage 10 of 20 · 1,188 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.