Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	28.470	28.550	28.400	28.460	27.874	14,228
2024-05-28	28.500	28.650	28.370	28.440	27.854	13,656
2024-05-27	28.100	28.630	28.000	28.630	28.040	3,644
2024-05-24	28.670	28.710	28.580	28.660	28.069	10,518
2024-05-23	28.560	28.670	28.300	28.400	27.815	28,645
2024-05-22	28.500	28.720	28.400	28.580	27.991	20,199
2024-05-21	28.480	28.560	28.090	28.560	27.971	40,054
2024-05-17	28.060	28.400	27.930	28.330	27.746	43,966
2024-05-16	27.580	28.200	27.580	28.060	27.482	181,946
2024-05-15	26.160	26.260	26.080	26.200	25.660	53,055
2024-05-14	26.480	26.480	26.060	26.250	25.709	39,832
2024-05-13	26.690	26.750	26.440	26.490	25.944	19,486
2024-05-10	26.470	26.580	26.370	26.550	26.003	5,250
2024-05-09	26.340	26.520	26.340	26.520	25.974	12,912
2024-05-08	26.560	26.650	26.420	26.440	25.807	12,995
2024-05-07	26.340	26.570	26.340	26.570	25.934	8,336
2024-05-06	26.170	26.320	26.070	26.210	25.583	9,136
2024-05-03	25.950	26.260	25.930	26.250	25.622	15,342
2024-05-02	25.690	26.240	25.690	26.200	25.573	15,431
2024-05-01	25.790	25.960	25.760	25.810	25.192	35,431
2024-04-30	26.260	26.440	25.940	26.020	25.397	16,643
2024-04-29	26.410	26.410	26.300	26.360	25.729	31,885
2024-04-26	26.420	26.470	26.320	26.400	25.768	6,267
2024-04-25	26.320	26.520	26.270	26.350	25.719	13,411
2024-04-24	25.870	26.280	25.810	26.270	25.641	17,974
2024-04-23	26.140	26.170	25.700	25.900	25.280	11,804
2024-04-22	26.000	26.460	25.910	26.340	25.710	17,320
2024-04-19	26.110	26.110	25.890	26.110	25.485	20,530
2024-04-18	26.170	26.170	25.940	25.940	25.319	15,096
2024-04-17	26.440	26.440	26.160	26.160	25.534	21,063
2024-04-16	26.410	26.410	26.240	26.290	25.661	10,072
2024-04-15	26.560	26.560	26.250	26.250	25.622	43,452
2024-04-12	26.340	26.570	26.340	26.380	25.749	13,259
2024-04-11	26.460	26.530	26.360	26.370	25.739	7,753
2024-04-10	26.230	26.630	25.970	26.630	25.993	9,652
2024-04-09	26.230	26.340	26.040	26.220	25.592	7,104
2024-04-08	26.110	26.340	26.110	26.240	25.612	5,660
2024-04-05	26.150	26.330	26.120	26.280	25.651	28,828
2024-04-04	26.110	26.200	26.050	26.100	25.475	13,495
2024-04-03	26.060	26.080	25.880	26.070	25.446	24,838
2024-04-02	26.300	26.360	25.840	25.950	25.329	35,232
2024-04-01	26.480	26.640	26.310	26.340	25.710	12,942
2024-03-28	26.610	26.620	26.440	26.440	25.807	7,401
2024-03-27	26.730	26.770	26.500	26.630	25.993	27,094
2024-03-26	26.490	26.690	26.490	26.590	25.954	7,804
2024-03-25	26.700	26.760	26.490	26.580	25.944	25,820
2024-03-22	26.950	27.000	26.730	26.730	26.090	38,495
2024-03-21	26.890	27.040	26.860	27.000	26.354	45,446
2024-03-20	26.730	26.880	26.720	26.820	26.178	47,418
2024-03-19	26.790	26.790	26.630	26.730	26.090	21,857
2024-03-18	26.660	26.720	26.530	26.720	26.081	26,891
2024-03-15	26.710	26.820	26.600	26.620	25.983	41,020
2024-03-14	26.920	26.960	26.620	26.800	26.159	16,862
2024-03-13	26.950	26.960	26.750	26.910	26.177	23,168
2024-03-12	26.750	27.020	26.640	26.960	26.226	78,958
2024-03-11	26.390	26.650	26.310	26.640	25.914	28,377
2024-03-08	26.300	26.450	26.230	26.430	25.710	50,159
2024-03-07	26.740	26.790	26.520	26.520	25.798	17,935
2024-03-06	26.400	26.610	26.370	26.610	25.885	25,784
2024-03-05	26.270	26.490	26.190	26.400	25.681	32,401

← NewerPage 11 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.