Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	54.360	54.470	53.570	53.670	53.440	11,500
2026-04-24	55.370	55.370	54.400	54.630	54.396	32,200
2026-04-23	54.880	55.700	54.880	55.540	55.302	39,400
2026-04-22	54.640	54.840	54.200	54.660	54.426	24,500
2026-04-21	53.930	54.540	53.820	54.520	54.286	16,300
2026-04-20	53.600	54.430	53.600	53.830	53.599	34,000
2026-04-17	52.280	53.670	51.940	53.650	53.420	42,400
2026-04-16	52.510	52.930	52.190	52.540	52.315	22,100
2026-04-15	52.450	52.620	51.910	52.560	52.335	28,000
2026-04-14	51.860	52.670	51.630	52.650	52.424	17,900
2026-04-13	53.220	53.220	52.180	52.590	52.364	25,400
2026-04-10	54.230	54.230	53.130	53.350	53.121	28,500
2026-04-09	53.470	54.560	53.410	54.290	54.057	20,100
2026-04-08	51.770	53.510	51.230	53.510	53.281	56,300
2026-04-07	53.200	53.200	51.300	51.600	51.379	40,600
2026-04-06	53.060	53.390	53.050	53.350	53.121	12,900
2026-04-02	52.910	52.960	52.310	52.800	52.574	19,700
2026-04-01	52.360	52.700	51.970	52.470	52.245	95,100
2026-03-31	52.210	52.530	51.860	52.260	52.036	24,000
2026-03-30	52.260	52.740	51.930	52.000	51.777	18,500
2026-03-27	51.280	52.310	51.280	51.900	51.677	21,900
2026-03-26	52.010	52.060	51.450	51.490	51.269	20,500
2026-03-25	51.700	51.980	51.330	51.850	51.628	35,600
2026-03-24	50.970	52.160	50.910	51.590	51.369	19,700
2026-03-23	50.760	51.010	50.420	50.870	50.652	28,800
2026-03-20	50.960	51.040	49.820	50.130	49.915	38,400
2026-03-19	51.490	51.490	50.300	51.020	50.698	25,500
2026-03-18	52.510	52.510	51.360	51.460	51.135	18,800
2026-03-17	53.250	53.490	52.650	52.720	52.387	23,100
2026-03-16	53.480	53.480	52.720	53.020	52.685	18,600
2026-03-13	52.950	53.360	52.720	53.320	52.983	26,700
2026-03-12	51.680	52.800	51.680	52.800	52.466	11,500
2026-03-11	52.830	52.830	51.900	52.040	51.711	26,100
2026-03-10	52.420	53.110	52.160	52.700	52.367	23,800
2026-03-09	52.150	52.450	51.820	52.440	52.109	22,800
2026-03-06	51.730	52.360	51.480	52.180	51.850	25,600
2026-03-05	52.940	52.940	51.370	52.180	51.850	42,900
2026-03-04	53.660	54.060	53.500	53.910	53.569	7,700
2026-03-03	53.310	54.130	53.120	53.930	53.589	9,000
2026-03-02	53.860	54.260	53.640	53.670	53.331	17,100
2026-02-27	52.900	54.220	52.900	54.020	53.679	17,200
2026-02-26	53.120	53.740	52.340	52.490	52.158	14,900
2026-02-25	53.500	53.740	53.000	53.060	52.725	23,100
2026-02-24	53.100	54.010	52.900	53.570	53.232	12,600
2026-02-23	52.130	53.500	52.000	53.100	52.764	37,600
2026-02-20	52.050	52.050	51.150	52.010	51.681	76,800
2026-02-19	54.090	54.820	52.590	52.800	52.466	82,000
2026-02-18	54.200	54.300	53.170	53.500	53.162	30,100
2026-02-17	56.320	56.730	54.190	54.460	54.116	32,500
2026-02-13	56.100	56.720	55.720	56.550	56.193	19,600
2026-02-12	54.600	56.720	54.600	56.580	56.223	49,000
2026-02-11	53.620	54.620	53.620	54.410	54.066	43,000
2026-02-10	54.420	54.550	53.440	53.480	53.142	22,200
2026-02-09	55.570	55.570	54.190	54.550	54.205	46,700
2026-02-06	53.810	55.550	53.810	55.550	55.199	29,900
2026-02-05	54.470	54.670	53.480	53.630	53.291	103,800
2026-02-04	54.170	54.670	53.800	54.200	53.858	29,800
2026-02-03	52.230	54.120	52.230	54.020	53.679	24,300
2026-02-02	50.690	52.470	50.350	52.460	52.129	32,000
2026-01-30	49.490	50.430	49.320	50.340	50.022	31,300

← NewerPage 3 of 20 · 1,187 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.