Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	45.910	46.500	45.500	45.770	45.660	91,100
2026-07-21	46.690	46.770	45.990	46.240	46.129	76,700
2026-07-20	47.710	47.840	46.930	46.990	46.878	52,400
2026-07-17	48.810	49.400	47.560	47.860	47.745	67,400
2026-07-16	47.630	48.340	47.620	48.120	48.005	65,200
2026-07-15	47.500	48.000	46.930	47.150	47.037	50,200
2026-07-14	48.140	48.520	47.550	47.640	47.526	50,500
2026-07-13	47.940	48.320	47.760	48.080	47.965	28,600
2026-07-10	46.890	47.750	46.880	47.720	47.606	41,600
2026-07-09	46.620	47.120	46.580	46.960	46.848	45,200
2026-07-08	47.270	47.530	46.940	47.390	47.277	41,100
2026-07-07	47.180	47.500	46.640	46.730	46.618	93,200
2026-07-06	46.700	47.000	45.820	46.350	46.239	196,800
2026-07-03	47.560	47.560	46.810	47.500	47.386	11,100
2026-07-02	46.550	47.110	45.880	46.800	46.688	68,500
2026-06-30	47.800	47.940	47.340	47.480	47.366	34,200
2026-06-29	48.590	48.780	47.850	48.010	47.895	40,800
2026-06-26	49.050	49.280	48.290	48.440	48.324	60,400
2026-06-25	49.350	49.620	48.380	48.640	48.524	210,100
2026-06-24	50.220	50.410	49.880	49.890	49.771	35,300
2026-06-23	50.080	50.360	49.720	50.100	49.980	52,400
2026-06-22	48.770	49.530	48.770	49.080	48.963	47,600
2026-06-19	50.000	50.050	48.970	48.970	48.853	14,300
2026-06-18	49.390	49.480	48.970	49.150	49.032	37,700
2026-06-17	50.270	50.650	49.250	49.450	49.332	106,800
2026-06-16	50.910	51.520	50.320	50.790	50.668	64,800
2026-06-15	50.420	50.860	49.800	50.620	50.499	52,800
2026-06-12	50.550	50.740	50.150	50.720	50.599	37,200
2026-06-11	50.660	51.060	50.120	50.470	50.349	74,500
2026-06-10	50.050	50.650	49.390	50.640	50.519	60,000
2026-06-09	50.510	50.510	49.550	49.910	49.791	89,600
2026-06-08	49.710	50.410	49.670	50.290	50.170	70,200
2026-06-05	49.740	50.710	49.740	49.880	49.761	104,800
2026-06-04	50.240	50.240	49.250	49.400	49.282	53,700
2026-06-03	47.360	49.210	47.360	49.100	48.983	96,700
2026-06-02	47.800	48.010	47.340	47.460	47.346	119,900
2026-06-01	48.180	48.530	47.690	48.090	47.975	108,000
2026-05-29	49.640	49.790	48.180	48.590	48.474	107,200
2026-05-28	49.860	50.000	49.280	49.930	49.811	44,300
2026-05-27	49.690	50.120	49.600	49.810	49.691	32,100
2026-05-26	50.760	50.760	49.540	49.830	49.711	87,000
2026-05-25	50.700	51.510	50.450	51.070	50.948	29,400
2026-05-22	50.930	51.180	49.990	50.700	50.579	270,000
2026-05-21	52.120	52.580	50.560	51.030	50.908	339,500
2026-05-20	56.030	56.100	54.780	54.980	54.848	80,500
2026-05-19	55.650	56.750	55.470	56.210	56.076	62,700
2026-05-15	56.090	56.090	54.960	55.370	55.238	21,800
2026-05-14	55.280	55.700	55.000	55.660	55.527	23,600
2026-05-13	54.310	55.650	54.240	55.210	55.078	26,600
2026-05-12	53.680	55.020	53.680	54.620	54.489	42,200
2026-05-11	54.760	54.790	53.170	53.650	53.522	48,100
2026-05-08	54.900	55.200	54.750	54.790	54.659	22,800
2026-05-07	54.600	54.800	54.170	54.720	54.485	12,600
2026-05-06	55.000	55.060	54.500	54.690	54.455	21,400
2026-05-05	54.940	55.300	54.740	54.950	54.714	25,700
2026-05-04	54.720	55.240	54.540	54.740	54.505	22,200
2026-05-01	55.370	56.000	55.100	55.290	55.053	35,500
2026-04-30	53.890	55.580	53.840	55.430	55.192	27,300
2026-04-29	53.290	53.820	53.000	53.820	53.589	15,600
2026-04-28	54.390	54.390	53.340	53.680	53.450	41,200

← NewerPage 2 of 3 · 126 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.