Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	20.860	20.990	20.730	20.870	20.081	26,494
2023-03-17	20.430	20.540	20.420	20.540	19.763	12,065
2023-03-16	20.650	20.650	20.430	20.520	19.744	10,186
2023-03-15	20.300	20.690	20.300	20.620	19.761	7,988
2023-03-14	20.390	20.490	20.330	20.490	19.637	3,392
2023-03-13	20.270	20.480	20.270	20.340	19.493	6,021
2023-03-10	20.380	20.420	20.190	20.270	19.426	6,601
2023-03-09	20.580	20.580	20.300	20.330	19.483	15,640
2023-03-08	20.480	20.530	20.320	20.450	19.598	4,293
2023-03-07	20.870	20.950	20.570	20.630	19.771	5,932
2023-03-06	20.800	20.890	20.800	20.860	19.991	4,729
2023-03-03	20.840	20.860	20.730	20.840	19.972	4,475
2023-03-02	20.790	20.840	20.790	20.840	19.972	857
2023-03-01	20.920	20.920	20.680	20.760	19.895	7,741
2023-02-28	20.910	21.110	20.910	21.090	20.212	2,781
2023-02-27	21.080	21.180	20.860	20.960	20.087	8,018
2023-02-24	20.780	21.130	20.730	21.080	20.202	7,430
2023-02-23	21.250	21.450	20.870	21.070	20.192	17,370
2023-02-22	21.800	21.840	21.210	21.360	20.470	8,717
2023-02-21	21.110	21.920	21.090	21.830	20.921	29,890
2023-02-17	21.530	21.730	21.490	21.720	20.815	6,507
2023-02-16	21.430	21.580	21.400	21.420	20.528	5,908
2023-02-15	21.520	21.670	21.520	21.670	20.767	4,361
2023-02-14	21.680	21.800	21.460	21.560	20.662	3,408
2023-02-13	21.590	21.650	21.400	21.580	20.681	4,734
2023-02-10	21.220	21.340	21.160	21.340	20.451	3,517
2023-02-09	20.970	21.010	20.920	21.000	20.125	5,109
2023-02-08	20.860	20.920	20.810	20.810	19.943	2,842
2023-02-07	20.710	20.930	20.590	20.930	20.058	12,099
2023-02-06	21.020	21.020	20.780	20.840	19.972	11,423
2023-02-03	21.220	21.220	20.920	20.940	20.068	109,891
2023-02-02	21.420	21.480	21.250	21.300	20.413	7,297
2023-02-01	21.350	21.530	21.280	21.530	20.633	1,353
2023-01-31	21.040	21.310	21.040	21.310	20.422	8,304
2023-01-30	21.170	21.170	21.010	21.050	20.173	8,398
2023-01-27	21.050	21.400	21.050	21.260	20.374	6,289
2023-01-26	21.250	21.250	21.070	21.110	20.231	7,113
2023-01-25	21.140	21.140	20.900	21.100	20.221	16,605
2023-01-24	21.200	22.490	20.250	21.250	20.365	39,139
2023-01-23	21.220	21.220	21.100	21.190	20.307	4,970
2023-01-20	20.600	20.880	20.600	20.880	20.010	4,305
2023-01-19	20.860	20.860	20.620	20.620	19.761	28,248
2023-01-18	21.300	21.390	20.880	20.890	20.020	5,551
2023-01-17	21.600	21.630	21.450	21.480	20.585	11,650
2023-01-16	21.660	21.790	21.360	21.770	20.863	2,747
2023-01-13	21.450	21.600	21.450	21.600	20.700	3,281
2023-01-12	21.600	21.630	21.500	21.500	20.604	2,092
2023-01-11	21.540	21.620	21.540	21.620	20.719	1,390
2023-01-10	21.510	21.550	21.420	21.510	20.614	3,439
2023-01-09	21.690	21.960	21.550	21.550	20.652	6,034
2023-01-06	21.460	21.840	21.460	21.840	20.930	5,861
2023-01-05	21.250	21.410	21.240	21.250	20.365	4,585
2023-01-04	21.240	21.350	21.200	21.330	20.442	3,068
2023-01-03	21.140	21.140	21.090	21.140	20.259	1,018
2022-12-30	21.000	21.000	20.960	20.980	20.106	993
2022-12-29	21.160	21.210	21.060	21.060	20.183	1,779
2022-12-28	21.280	21.280	20.990	21.000	20.125	3,468
2022-12-23	21.290	21.350	21.170	21.290	20.403	2,933
2022-12-22	21.380	21.380	21.150	21.250	20.365	5,103
2022-12-21	21.560	21.560	21.550	21.550	20.652	1,479

← NewerPage 16 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.