Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	44.950	45.530	44.830	45.490	44.776	59,308
2025-02-12	44.360	44.960	44.210	44.860	44.156	42,191
2025-02-11	44.500	44.500	44.120	44.340	43.644	31,838
2025-02-10	44.170	44.500	43.890	44.500	43.802	36,577
2025-02-07	44.560	44.560	43.800	43.820	43.133	19,450
2025-02-06	44.480	44.570	44.180	44.550	43.851	72,432
2025-02-05	43.630	44.410	43.580	44.410	43.713	39,337
2025-02-04	43.260	43.720	43.200	43.680	42.995	46,613
2025-02-03	42.000	43.240	41.830	43.190	42.513	103,827
2025-01-31	42.910	42.910	42.350	42.500	41.833	32,888
2025-01-30	42.480	42.860	42.300	42.750	42.079	34,900
2025-01-29	42.270	42.530	42.140	42.270	41.607	37,958
2025-01-28	42.100	42.370	41.930	42.190	41.528	27,543
2025-01-27	41.510	42.230	41.140	42.200	41.538	73,862
2025-01-24	40.640	41.150	40.560	41.110	40.465	32,453
2025-01-23	40.340	40.620	40.050	40.620	39.983	27,483
2025-01-22	40.580	40.640	40.160	40.440	39.806	34,300
2025-01-21	40.120	40.860	40.050	40.330	39.697	56,826
2025-01-20	40.270	40.800	40.190	40.260	39.628	45,334
2025-01-17	39.840	40.000	39.510	39.840	39.215	33,329
2025-01-16	39.630	39.710	39.090	39.630	39.008	29,039
2025-01-15	39.370	39.690	39.370	39.580	38.959	12,695
2025-01-14	39.900	39.900	39.320	39.330	38.713	33,370
2025-01-13	40.000	40.010	39.570	39.700	39.077	17,815
2025-01-10	40.010	40.500	39.970	40.330	39.697	53,661
2025-01-09	39.370	39.710	39.370	39.710	39.087	5,626
2025-01-08	39.370	39.820	39.370	39.820	39.195	15,610
2025-01-07	39.940	39.940	39.280	39.370	38.752	16,116
2025-01-06	39.520	40.100	39.400	39.620	38.999	38,035
2025-01-03	39.120	39.600	39.120	39.410	38.792	31,085
2025-01-02	39.110	39.310	38.900	39.090	38.477	41,063
2024-12-31	39.200	39.420	39.060	39.250	38.634	24,110
2024-12-30	39.370	39.500	39.100	39.300	38.684	21,607
2024-12-27	40.030	40.050	39.520	39.800	39.176	15,542
2024-12-24	39.240	40.160	39.240	40.160	39.530	40,785
2024-12-23	39.500	39.670	38.680	39.250	38.634	58,619
2024-12-20	40.140	40.630	39.780	40.020	39.392	45,595
2024-12-19	41.000	41.000	40.580	40.580	39.943	18,128
2024-12-18	41.430	41.640	40.600	40.600	39.963	39,593
2024-12-17	41.370	41.400	41.010	41.400	40.751	28,800
2024-12-16	41.030	41.560	40.920	41.220	40.573	20,247
2024-12-13	40.830	41.100	40.520	40.990	40.347	9,011
2024-12-12	41.590	41.590	40.930	40.930	40.198	25,122
2024-12-11	41.290	41.570	41.190	41.290	40.552	39,443
2024-12-10	40.790	41.370	40.770	41.090	40.355	27,811
2024-12-09	41.590	41.690	40.690	40.810	40.080	41,900
2024-12-06	41.550	41.800	41.460	41.600	40.856	37,981
2024-12-05	41.320	41.540	41.090	41.430	40.689	16,500
2024-12-04	40.650	41.060	40.480	41.060	40.326	41,741
2024-12-03	40.400	40.680	40.170	40.680	39.953	35,118
2024-12-02	40.390	40.430	40.000	40.310	39.589	24,758
2024-11-29	40.160	40.370	39.930	40.370	39.648	31,633
2024-11-28	40.200	40.500	39.910	40.460	39.737	16,345
2024-11-27	40.000	40.080	39.750	39.960	39.246	31,147
2024-11-26	38.880	39.950	38.880	39.740	39.030	25,594
2024-11-25	39.350	39.490	38.730	38.910	38.214	38,359
2024-11-22	38.800	39.500	38.700	39.350	38.647	57,418
2024-11-21	37.990	38.540	37.810	38.440	37.753	38,081
2024-11-20	37.790	37.930	37.400	37.910	37.232	25,999
2024-11-19	37.520	38.320	37.380	37.650	36.977	81,127

← NewerPage 8 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.