Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	19.140	19.620	19.120	19.520	18.637	17,142
2022-09-23	19.710	19.710	19.200	19.320	18.446	14,154
2022-09-22	19.930	19.990	19.780	19.910	19.010	6,780
2022-09-21	20.310	20.390	20.120	20.120	19.210	13,702
2022-09-20	19.970	20.040	19.760	19.850	18.952	4,080
2022-09-19	19.970	20.020	19.770	20.020	19.115	2,684
2022-09-16	19.540	19.960	19.540	19.890	18.991	4,850
2022-09-15	19.990	19.990	19.780	19.860	18.962	7,330
2022-09-14	20.170	20.230	19.970	20.090	19.182	3,126
2022-09-13	20.440	20.440	20.180	20.180	19.268	4,553
2022-09-12	20.480	20.580	20.470	20.530	19.602	5,009
2022-09-09	20.260	20.440	20.260	20.410	19.487	6,530
2022-09-08	20.170	20.330	20.150	20.330	19.411	24,345
2022-09-07	19.760	20.250	19.700	20.250	19.334	11,398
2022-09-06	19.650	19.770	19.550	19.760	18.867	6,044
2022-09-02	20.140	20.180	19.730	19.800	18.905	13,187
2022-09-01	19.980	20.120	19.870	20.010	19.105	10,275
2022-08-31	19.680	19.860	19.660	19.780	18.886	2,998
2022-08-30	19.780	19.780	19.650	19.720	18.828	6,492
2022-08-29	19.620	19.900	19.560	19.790	18.895	3,510
2022-08-26	20.160	20.160	19.620	19.630	18.742	11,608
2022-08-25	20.080	20.250	20.060	20.250	19.334	6,396
2022-08-24	19.960	20.140	19.960	20.140	19.229	8,875
2022-08-23	19.950	20.040	19.950	20.010	19.105	3,196
2022-08-22	20.250	20.390	20.000	20.000	19.096	7,934
2022-08-19	20.450	20.600	20.400	20.440	19.516	18,455
2022-08-18	20.750	20.820	20.610	20.690	19.754	8,631
2022-08-17	20.690	21.250	20.690	20.800	19.860	25,649
2022-08-16	20.620	20.980	20.590	20.790	19.850	26,025
2022-08-15	19.660	19.820	19.660	19.800	18.905	14,990
2022-08-12	19.410	19.750	19.350	19.650	18.762	13,846
2022-08-11	19.270	19.370	19.190	19.310	18.437	21,965
2022-08-10	19.180	19.280	19.160	19.200	18.250	13,524
2022-08-09	19.050	19.210	18.950	19.210	18.260	5,100
2022-08-08	18.870	19.070	18.870	18.990	18.051	11,614
2022-08-05	18.690	18.880	18.680	18.880	17.946	6,855
2022-08-04	19.430	19.500	18.690	18.730	17.804	56,728
2022-08-03	19.760	19.760	19.390	19.530	18.564	6,288
2022-08-02	19.770	19.920	19.620	19.790	18.811	8,345
2022-07-29	19.220	19.700	19.210	19.700	18.726	10,336
2022-07-28	18.900	19.440	18.880	19.340	18.383	15,041
2022-07-27	18.120	18.900	18.120	18.900	17.965	17,394
2022-07-26	18.050	18.250	17.920	18.190	17.290	50,188
2022-07-25	19.740	19.740	19.630	19.650	18.678	2,617
2022-07-22	19.820	19.840	19.600	19.690	18.716	7,344
2022-07-21	19.510	19.760	19.500	19.760	18.783	7,686
2022-07-20	19.390	19.540	19.350	19.470	18.507	12,618
2022-07-19	19.210	19.370	19.210	19.340	18.383	17,849
2022-07-18	19.280	19.390	19.110	19.200	18.250	6,597
2022-07-15	19.220	19.360	19.130	19.200	18.250	3,502
2022-07-14	18.530	19.090	18.400	19.080	18.136	6,397
2022-07-13	18.620	18.780	18.500	18.720	17.794	5,389
2022-07-12	18.650	18.850	18.640	18.800	17.870	2,397
2022-07-11	18.700	18.730	18.600	18.700	17.775	2,603
2022-07-08	18.720	18.790	18.690	18.750	17.823	6,819
2022-07-07	18.570	18.700	18.510	18.690	17.766	8,722
2022-07-06	18.780	18.780	18.560	18.680	17.756	15,172
2022-07-05	18.250	18.540	18.250	18.510	17.594	5,648
2022-07-04	18.050	18.100	17.720	18.050	17.157	1,954
2022-06-30	17.890	18.160	17.890	18.110	17.214	6,067

← NewerPage 18 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.