Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	42.770	43.240	42.680	43.190	42.828	18,109
2025-10-31	43.200	43.360	42.600	43.110	42.749	49,496
2025-10-30	43.360	43.910	43.360	43.500	43.136	21,241
2025-10-29	43.910	43.980	43.460	43.580	43.215	39,603
2025-10-28	44.350	44.350	43.850	43.910	43.542	46,616
2025-10-27	45.230	45.230	44.300	44.440	44.068	42,843
2025-10-24	45.650	45.650	44.900	45.200	44.822	32,146
2025-10-23	45.750	45.750	45.000	45.400	45.020	12,082
2025-10-22	45.460	45.830	45.460	45.570	45.189	16,337
2025-10-21	45.820	45.820	45.210	45.210	44.832	27,147
2025-10-20	45.770	45.890	45.360	45.520	45.139	9,116
2025-10-17	45.760	46.010	45.280	45.810	45.427	18,843
2025-10-16	46.420	46.420	44.990	45.170	44.792	13,291
2025-10-15	45.770	46.550	45.760	46.420	46.031	35,305
2025-10-14	44.150	45.890	43.930	45.520	45.139	339,497
2025-10-10	43.330	44.000	43.260	43.280	42.918	83,577
2025-10-09	44.000	44.000	42.720	43.280	42.918	26,989
2025-10-08	43.950	43.950	43.700	43.780	43.414	5,074
2025-10-07	43.400	43.770	43.010	43.770	43.404	18,946
2025-10-06	43.450	43.840	43.370	43.700	43.334	19,038
2025-10-03	43.010	43.750	43.010	43.460	43.096	9,622
2025-10-02	43.200	43.440	42.530	43.320	42.957	82,295
2025-10-01	43.890	43.890	42.830	43.350	42.987	60,408
2025-09-30	43.930	44.250	43.860	43.900	43.533	6,991
2025-09-29	43.770	43.930	43.480	43.860	43.493	9,045
2025-09-26	43.680	44.000	43.680	43.880	43.513	5,724
2025-09-25	43.900	44.080	43.760	43.860	43.493	18,897
2025-09-24	43.570	44.030	43.570	43.750	43.384	4,943
2025-09-23	43.710	43.710	43.190	43.670	43.304	17,471
2025-09-22	43.630	43.930	43.500	43.830	43.463	29,781
2025-09-19	44.260	44.260	43.500	43.620	43.255	23,518
2025-09-18	44.440	44.520	43.590	44.170	43.800	40,742
2025-09-17	44.020	45.200	44.020	44.390	44.018	50,382
2025-09-16	44.290	44.330	44.000	44.070	43.701	7,492
2025-09-15	44.040	44.290	44.040	44.120	43.751	21,629
2025-09-12	43.860	44.280	43.810	44.130	43.761	23,225
2025-09-11	42.750	43.800	42.750	43.780	43.414	29,155
2025-09-10	43.320	43.550	42.930	42.930	42.571	20,315
2025-09-09	43.620	43.660	43.450	43.630	43.265	15,436
2025-09-08	42.990	43.630	42.920	43.630	43.265	32,922
2025-09-05	43.030	43.030	42.500	42.810	42.452	9,785
2025-09-04	42.490	43.190	42.490	43.030	42.670	28,644
2025-09-03	41.810	42.380	41.710	42.360	42.005	36,923
2025-09-02	41.240	41.710	41.200	41.710	41.361	39,693
2025-08-29	41.100	41.390	40.960	41.380	41.034	9,398
2025-08-28	40.910	41.140	40.870	41.000	40.657	85,020
2025-08-27	40.850	41.080	40.830	41.010	40.667	26,651
2025-08-26	41.140	41.160	40.730	41.000	40.657	37,182
2025-08-25	41.470	41.630	41.010	41.060	40.716	66,190
2025-08-22	41.910	42.200	41.330	41.330	40.984	173,084
2025-08-21	42.460	42.460	41.450	41.800	41.450	278,348
2025-08-20	43.010	43.830	43.010	43.730	43.364	20,302
2025-08-19	43.170	43.690	43.070	43.200	42.838	28,994
2025-08-18	42.540	43.060	42.540	43.010	42.650	24,223
2025-08-15	43.000	43.000	42.530	42.720	42.362	10,356
2025-08-14	43.260	43.270	43.010	43.080	42.620	7,247
2025-08-13	43.660	43.890	43.060	43.060	42.601	55,013
2025-08-12	44.380	44.520	44.210	44.210	43.738	17,574
2025-08-11	44.450	44.450	44.090	44.400	43.926	9,633
2025-08-08	43.950	44.690	43.950	44.290	43.818	12,169

← NewerPage 5 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.