Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	25.750	26.060	25.660	26.060	25.350	23,293
2024-03-01	25.850	25.860	25.580	25.820	25.117	171,413
2024-02-29	26.110	26.140	25.790	25.830	25.126	112,980
2024-02-28	26.110	26.250	26.060	26.210	25.496	13,377
2024-02-27	26.210	26.310	26.050	26.200	25.486	66,291
2024-02-26	25.970	26.270	25.570	26.200	25.486	100,967
2024-02-23	25.790	26.000	25.690	25.760	25.058	60,627
2024-02-22	25.470	25.700	25.390	25.700	25.000	33,281
2024-02-21	25.420	25.690	25.350	25.460	24.767	35,500
2024-02-20	26.510	26.540	25.690	25.760	25.058	61,368
2024-02-16	24.820	25.180	24.800	24.960	24.280	19,058
2024-02-15	24.960	24.960	24.640	24.790	24.115	14,736
2024-02-14	24.690	24.740	24.550	24.700	24.027	14,412
2024-02-13	24.940	25.040	24.640	24.700	24.027	16,061
2024-02-12	24.790	24.950	24.760	24.920	24.241	79,975
2024-02-09	24.830	24.870	24.740	24.760	24.086	182,883
2024-02-08	24.940	24.980	24.800	24.830	24.154	43,862
2024-02-07	24.930	24.990	24.800	24.800	24.125	10,833
2024-02-06	24.750	24.900	24.690	24.890	24.212	8,912
2024-02-05	24.820	25.000	24.630	24.700	24.027	25,619
2024-02-02	24.670	24.990	24.640	24.860	24.183	10,814
2024-02-01	24.380	24.660	24.360	24.660	23.988	17,001
2024-01-31	24.500	24.650	24.190	24.230	23.570	13,669
2024-01-30	24.100	24.270	24.100	24.260	23.599	2,573
2024-01-29	24.090	24.240	23.980	24.150	23.492	13,184
2024-01-26	23.850	24.070	23.850	24.070	23.414	21,847
2024-01-25	23.520	23.880	23.500	23.880	23.230	6,066
2024-01-24	23.800	23.840	23.530	23.530	22.889	8,285
2024-01-23	23.710	23.870	23.710	23.870	23.220	8,822
2024-01-22	23.820	23.830	23.720	23.800	23.152	8,008
2024-01-19	23.880	23.910	23.700	23.800	23.152	9,069
2024-01-18	23.580	23.920	23.580	23.920	23.268	2,718
2024-01-17	23.700	23.740	23.580	23.630	22.986	9,977
2024-01-16	23.610	23.750	23.580	23.720	23.074	32,281
2024-01-15	23.600	23.630	23.400	23.410	22.772	2,904
2024-01-12	23.610	23.640	23.520	23.600	22.957	4,250
2024-01-11	23.600	23.690	23.490	23.640	22.996	8,049
2024-01-10	23.550	23.670	23.520	23.620	22.977	20,445
2024-01-09	23.180	23.370	23.120	23.370	22.733	20,162
2024-01-08	23.010	23.180	23.000	23.180	22.549	13,688
2024-01-05	22.960	23.170	22.810	22.960	22.335	17,633
2024-01-04	23.310	23.350	23.110	23.110	22.481	5,017
2024-01-03	23.400	23.440	23.310	23.340	22.704	59,826
2024-01-02	23.190	23.390	23.070	23.390	22.753	22,906
2023-12-29	23.130	23.150	23.050	23.140	22.510	12,800
2023-12-28	23.190	23.190	23.110	23.110	22.481	2,147
2023-12-27	23.000	23.170	22.970	23.110	22.481	8,141
2023-12-22	22.760	23.050	22.750	22.960	22.335	17,406
2023-12-21	22.600	22.740	22.600	22.710	22.091	10,544
2023-12-20	22.850	22.880	22.530	22.560	21.946	133,194
2023-12-19	22.700	22.830	22.620	22.830	22.208	16,908
2023-12-18	22.520	22.760	22.450	22.750	22.130	18,774
2023-12-15	22.310	22.480	22.240	22.480	21.868	5,816
2023-12-14	22.410	22.620	22.310	22.310	21.702	31,500
2023-12-13	22.170	22.560	22.110	22.560	21.946	20,275
2023-12-12	22.130	22.250	22.100	22.230	21.625	46,016
2023-12-11	22.050	22.230	21.960	22.230	21.625	9,115
2023-12-08	22.300	22.350	22.060	22.140	21.537	15,242
2023-12-07	22.620	22.620	22.350	22.400	21.790	23,391
2023-12-06	22.750	22.780	22.570	22.600	21.905	42,672

← NewerPage 12 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.