Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	37.520	38.320	37.380	37.650	36.977	81,127
2024-11-18	36.820	36.950	36.440	36.540	35.887	63,886
2024-11-15	36.800	36.850	36.580	36.670	36.014	24,344
2024-11-14	37.080	37.270	36.750	36.750	36.093	38,220
2024-11-13	37.050	37.330	36.890	37.210	36.545	37,227
2024-11-12	36.870	37.230	36.870	37.020	36.358	10,937
2024-11-11	37.000	37.130	36.640	36.660	36.005	17,294
2024-11-08	36.930	37.140	36.730	36.930	36.270	28,161
2024-11-07	36.470	36.720	36.320	36.470	35.818	51,765
2024-11-06	36.940	37.120	35.770	36.360	35.710	57,394
2024-11-05	35.990	36.440	35.980	36.410	35.759	12,590
2024-11-04	35.800	36.050	35.700	35.890	35.248	12,920
2024-11-01	35.980	35.980	35.600	35.780	35.140	13,744
2024-10-31	35.680	35.810	35.340	35.680	35.042	15,131
2024-10-30	35.490	35.600	35.400	35.440	34.806	20,275
2024-10-29	36.070	36.070	35.570	35.570	34.934	11,473
2024-10-28	36.130	36.130	35.920	36.050	35.406	15,640
2024-10-25	36.240	36.250	35.910	35.960	35.317	23,939
2024-10-24	36.120	36.250	36.010	36.170	35.523	13,212
2024-10-23	35.760	36.260	35.650	36.230	35.582	41,050
2024-10-22	35.350	35.770	35.230	35.700	35.062	79,729
2024-10-21	35.430	35.480	35.170	35.170	34.541	19,716
2024-10-18	35.250	35.530	35.150	35.410	34.777	10,851
2024-10-17	35.440	35.480	35.150	35.250	34.620	19,713
2024-10-16	35.550	35.550	35.120	35.350	34.718	52,279
2024-10-15	35.160	35.600	35.160	35.550	34.914	22,807
2024-10-11	34.760	34.910	34.610	34.910	34.286	14,978
2024-10-10	35.110	35.110	34.650	34.720	34.099	12,914
2024-10-09	35.060	35.060	34.870	35.060	34.433	19,465
2024-10-08	34.510	34.810	34.490	34.810	34.188	16,817
2024-10-07	35.010	35.210	34.470	34.490	33.873	30,759
2024-10-04	34.910	35.350	34.910	35.270	34.639	9,597
2024-10-03	35.020	35.120	34.830	35.070	34.443	12,637
2024-10-02	35.250	35.250	34.940	35.030	34.404	32,892
2024-10-01	35.190	35.550	35.080	35.420	34.787	32,308
2024-09-30	34.890	35.280	34.850	35.240	34.610	40,921
2024-09-27	34.810	34.990	34.740	34.800	34.178	27,926
2024-09-26	34.870	35.350	34.580	34.870	34.247	56,762
2024-09-25	35.190	35.560	35.190	35.460	34.826	25,620
2024-09-24	35.210	35.230	35.010	35.190	34.561	30,294
2024-09-23	34.430	35.040	34.430	34.960	34.335	23,828
2024-09-20	34.060	34.580	34.060	34.480	33.864	21,976
2024-09-19	34.490	34.490	33.800	34.050	33.441	59,804
2024-09-18	34.350	34.590	34.170	34.500	33.883	28,031
2024-09-17	34.790	34.950	34.200	34.280	33.667	26,058
2024-09-16	35.160	35.290	34.970	35.160	34.531	17,276
2024-09-13	34.900	35.180	34.790	35.180	34.551	24,614
2024-09-12	34.790	34.840	34.330	34.790	34.168	19,245
2024-09-11	34.090	34.440	33.960	34.440	33.824	25,726
2024-09-10	33.650	34.440	33.650	34.440	33.824	13,952
2024-09-09	33.550	33.780	33.420	33.750	33.147	15,318
2024-09-06	33.410	33.700	33.320	33.410	32.813	15,573
2024-09-05	33.590	33.810	33.370	33.590	32.989	14,321
2024-09-04	33.680	33.770	33.490	33.680	33.078	12,403
2024-09-03	33.690	33.950	33.560	33.690	33.088	28,236
2024-08-30	33.760	33.760	33.320	33.760	33.156	10,537
2024-08-29	33.370	33.370	33.020	33.370	32.773	11,559
2024-08-28	33.170	33.310	33.110	33.170	32.577	10,267
2024-08-27	33.250	33.420	33.080	33.250	32.656	22,345
2024-08-26	33.190	33.220	33.000	33.190	32.597	10,964

← NewerPage 9 of 20 · 1,188 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.