Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	17.890	18.160	17.890	18.110	17.214	6,067
2022-06-29	18.270	18.270	18.050	18.190	17.290	2,883
2022-06-28	18.620	18.670	18.240	18.240	17.338	7,075
2022-06-27	18.460	18.510	18.320	18.490	17.575	5,047
2022-06-24	18.480	18.530	18.450	18.450	17.537	8,659
2022-06-23	18.310	18.450	18.170	18.430	17.518	26,565
2022-06-22	18.290	18.290	17.980	18.010	17.119	9,054
2022-06-21	17.770	18.290	17.770	18.210	17.309	26,603
2022-06-20	17.950	18.000	17.950	17.990	17.100	2,989
2022-06-17	17.950	17.950	17.600	17.650	16.777	11,388
2022-06-16	17.840	18.080	17.690	17.970	17.081	4,343
2022-06-15	17.780	17.930	17.590	17.820	16.939	9,753
2022-06-14	17.810	17.830	17.660	17.810	16.929	7,428
2022-06-13	18.000	18.010	17.770	17.770	16.891	16,703
2022-06-10	17.900	18.280	17.770	18.270	17.366	11,119
2022-06-09	18.500	18.500	18.020	18.070	17.176	14,160
2022-06-08	18.300	18.430	18.240	18.250	17.347	6,756
2022-06-07	18.200	18.420	18.110	18.420	17.509	16,334
2022-06-06	18.680	18.830	18.610	18.660	17.737	14,300
2022-06-03	18.870	18.890	18.690	18.700	17.775	7,978
2022-06-02	18.650	19.030	18.550	19.030	18.089	14,226
2022-06-01	19.190	19.190	18.620	18.680	17.756	9,716
2022-05-31	19.040	19.310	19.040	19.180	18.231	6,907
2022-05-30	19.520	19.590	19.110	19.470	18.507	5,025
2022-05-27	18.930	19.190	18.860	19.190	18.241	15,799
2022-05-26	18.760	18.850	18.580	18.750	17.823	11,294
2022-05-25	18.530	18.560	18.330	18.390	17.480	7,672
2022-05-24	18.160	18.550	18.090	18.470	17.556	25,356
2022-05-20	17.810	18.010	17.520	17.720	16.844	42,790
2022-05-19	18.000	18.170	17.720	17.780	16.901	47,290
2022-05-18	19.080	19.110	18.110	18.260	17.357	96,373
2022-05-17	20.330	20.390	19.500	19.600	18.631	77,525
2022-05-16	22.250	22.250	21.860	22.080	20.988	5,104
2022-05-13	21.970	22.080	21.910	22.080	20.988	1,297
2022-05-12	22.000	22.310	21.870	21.940	20.855	2,660
2022-05-11	22.310	22.310	21.920	22.000	20.912	3,028
2022-05-10	22.700	22.700	22.170	22.220	21.121	7,979
2022-05-09	22.420	22.740	22.420	22.740	21.615	3,753
2022-05-06	22.890	22.970	22.120	22.320	21.216	3,321
2022-05-05	22.820	22.820	22.630	22.650	21.530	1,286
2022-05-04	22.650	23.080	22.650	23.050	21.832	2,382
2022-05-03	22.890	22.920	22.720	22.720	21.519	1,440
2022-05-02	23.040	23.040	22.490	22.620	21.425	5,408
2022-04-29	23.060	23.060	22.790	22.790	21.586	3,246
2022-04-28	23.080	23.300	23.080	23.220	21.993	4,780
2022-04-27	23.090	23.300	22.990	23.000	21.785	3,222
2022-04-26	23.310	23.340	23.150	23.150	21.927	3,327
2022-04-25	23.290	23.440	23.100	23.350	22.116	6,105
2022-04-22	23.730	23.780	23.500	23.500	22.258	2,754
2022-04-21	23.820	23.940	23.750	23.820	22.561	13,060
2022-04-20	23.750	23.930	23.730	23.780	22.523	10,832
2022-04-19	23.480	23.570	23.360	23.490	22.249	6,516
2022-04-18	23.470	23.470	23.230	23.250	22.021	6,772
2022-04-14	23.480	23.540	23.380	23.380	22.144	2,704
2022-04-13	23.070	23.490	22.790	23.480	22.239	7,824
2022-04-12	22.880	23.080	22.830	22.830	21.624	2,082
2022-04-11	23.430	23.570	22.950	23.000	21.785	9,879
2022-04-08	23.530	23.600	23.370	23.500	22.258	18,005
2022-04-07	23.350	23.520	23.080	23.380	22.144	17,942
2022-04-06	22.400	23.190	22.400	23.190	21.965	7,460

← NewerPage 19 of 20 · 1,189 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.