Cboe CA - Delayed Quote CAD

The Home Depot, Inc. (HD.NE)

22.50
-0.64
(-2.77%)
At close: June 13 at 3:40:26 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202522.9922.9922.4922.5022.5015,745
Jun 12, 202522.8523.2222.8523.1423.1415,952
Jun 11, 202523.3623.4822.9022.9922.9989,171
Jun 10, 202523.1823.4223.1823.4823.488,042
Jun 9, 202523.4723.4723.2323.2723.279,358
Jun 6, 202523.6423.6923.3523.4123.414,657
Jun 5, 2025 0.145845 Dividend
Jun 5, 202523.4623.6823.4223.5223.528,211
Jun 4, 202523.7923.8823.7423.7523.606,040
Jun 3, 202523.3223.8023.3223.7323.584,944
Jun 2, 202523.2523.4223.0823.4023.2625,739
May 30, 202523.2223.5423.2223.5423.4012,670
May 29, 202523.5123.5123.2423.4923.359,754
May 28, 202523.5923.6623.4523.4923.3510,574
May 27, 202523.3923.6423.3023.6323.4891,641
May 26, 202523.6323.6722.9522.9622.824,569
May 23, 202523.1523.2423.0123.1322.9926,576
May 22, 202523.4823.4823.2623.3523.2125,716
May 21, 202524.2024.2023.5423.6723.5210,856
May 20, 202524.6724.7223.8924.0423.8912,536
May 16, 202524.1324.2724.1324.2824.135,664
May 15, 202523.6024.1823.6024.1724.028,581
May 14, 202523.8423.8823.7023.7823.635,779
May 13, 202524.2124.2223.8023.8723.727,946
May 12, 202524.0024.1223.9123.9623.815,106
May 9, 202523.0523.2623.0523.1322.996,308
May 8, 202523.2723.5223.2123.2823.147,366
May 7, 202523.1123.2023.0923.1523.014,352
May 6, 202522.8723.0322.8722.9322.797,416
May 5, 202523.1823.2022.9723.1022.9611,141
May 2, 202522.9723.3622.9723.2823.1419,638
May 1, 202523.1423.1422.8922.8922.757,580
Apr 30, 202522.8223.0122.5023.0122.8714,051
Apr 29, 202522.8522.9922.8322.9922.856,488
Apr 28, 202522.9622.9622.6822.8022.665,764
Apr 25, 202522.8622.8622.7022.7422.603,504
Apr 24, 202522.9322.9622.6522.9722.837,011
Apr 23, 202523.1623.2622.6622.8322.6912,799
Apr 22, 202522.4122.6722.4122.6522.513,028
Apr 21, 202522.6522.6521.9022.0721.935,865
Apr 17, 202522.2722.8322.2722.7022.568,348
Apr 16, 202522.6422.6422.0222.1121.9718,659
Apr 15, 202522.8522.9222.6122.6122.4720,100
Apr 14, 202522.8522.9422.6222.8322.6945,772
Apr 11, 202522.3722.6322.2522.5622.425,776
Apr 10, 202522.6022.6021.7322.6122.479,624
Apr 9, 202522.7522.7522.7522.7522.61100
Apr 8, 202522.5922.6021.1321.4421.3110,923
Apr 7, 202522.1822.2021.4421.8421.7127,549
Apr 4, 202522.5023.2122.3822.9022.7620,516
Apr 3, 202522.9022.9622.5522.7522.6128,430
Apr 2, 202523.5023.7823.4923.7623.6121,087
Apr 1, 202523.3123.5023.1923.3923.258,614
Mar 31, 202522.7523.5722.6623.4923.3521,641
Mar 28, 202523.1123.2222.8022.9222.7811,395
Mar 27, 202523.2623.3223.1623.2323.098,101
Mar 26, 202523.2723.2723.1223.1923.0510,133
Mar 25, 202523.1423.2022.9723.1322.9923,816
Mar 24, 202522.7523.2522.7323.3123.1716,526
Mar 21, 202522.5822.6122.2922.6222.487,334
Mar 20, 202522.6923.1422.6422.7822.647,270
Mar 19, 202522.5122.6622.3922.6622.524,815
Mar 18, 202522.6622.6622.2822.4022.2610,495
Mar 17, 202522.5622.7422.5222.7022.566,065
Mar 14, 202522.3722.5222.1422.5222.38153,225
Mar 13, 202523.3323.3322.1322.2822.1425,574
Mar 12, 202523.6323.6323.2023.3223.1811,779
Mar 11, 202524.0424.0423.4923.6323.4865,281
Mar 10, 202524.1524.5223.9824.0023.8521,558
Mar 7, 202524.3724.3723.6324.1624.0121,517
Mar 6, 202524.4424.8424.4424.4424.2921,243
Mar 5, 202524.5024.7824.5024.7624.6113,159
Mar 4, 202525.4625.4625.4625.4625.30-
Mar 3, 202525.4625.4625.4625.4625.30-
Feb 28, 202525.2825.4125.0425.4625.3012,838
Feb 27, 202525.0025.3524.9925.0424.8910,162
Feb 26, 202525.5025.5224.9725.0524.9022,083
Feb 25, 202524.6525.6624.6525.2725.1134,875
Feb 24, 202524.7524.7524.3024.5424.3997,058
Feb 21, 202525.4025.4024.6324.6324.4840,422
Feb 20, 202525.0625.3425.0625.3425.1818,001
Feb 19, 202525.5025.5225.2025.3725.2137,359
Feb 18, 202526.3026.3025.7025.8625.7017,142
Feb 14, 202526.6526.8126.2326.2726.1110,446
Feb 13, 202526.0326.4926.0326.4326.2722,996
Feb 12, 202526.2826.2825.8426.0725.9110,867
Feb 11, 202526.5726.7326.4626.7126.556,953
Feb 10, 202526.2526.6126.2526.5926.437,422
Feb 7, 202526.6626.6626.1126.1826.0211,859
Feb 6, 202526.7226.7326.5226.6326.4748,187
Feb 5, 202526.7326.7326.3526.5926.4313,506
Feb 4, 202526.2326.4726.0726.4126.2513,779
Feb 3, 202525.8026.4625.7526.2626.1033,426
Jan 31, 202526.6426.7026.3626.5126.356,287
Jan 30, 202526.7526.8126.4726.6426.4813,272
Jan 29, 202526.8126.8826.5026.5926.4311,042
Jan 28, 202527.0027.0826.8426.9526.7813,722
Jan 27, 202526.6027.3426.6027.3227.1519,238
Jan 24, 202526.6526.6826.4126.6926.534,771
Jan 23, 202526.4126.6426.3926.6326.4717,567
Jan 22, 202526.5326.6126.3326.3826.2214,774
Jan 21, 202526.5727.0126.5726.9226.7546,061
Jan 20, 202526.6526.9926.2526.9026.737,803
Jan 17, 202526.6826.6826.3326.3626.2011,480
Jan 16, 202526.1926.3726.0026.3426.1863,883
Jan 15, 202526.0826.1725.8826.1425.9820,343
Jan 14, 202525.2525.2925.0725.2725.1191,190
Jan 13, 202525.1025.3924.9425.0424.8923,315
Jan 10, 202525.2025.2524.8025.1124.9623,347
Jan 9, 202525.0025.4524.4225.3825.227,657
Jan 8, 202524.7224.9124.5024.9024.7511,256
Jan 7, 202525.1925.2124.6924.7424.5912,451
Jan 6, 202525.2225.3325.0025.0124.8611,293
Jan 3, 202525.0025.0724.9025.0224.8710,385
Jan 2, 202525.3425.3424.9025.0324.889,666
Dec 31, 202425.2425.2424.9625.0424.896,358
Dec 30, 202424.9625.1924.8725.1124.9614,722
Dec 27, 202425.3425.3725.1925.3125.155,700
Dec 24, 202425.2625.3825.2025.3825.224,790
Dec 23, 202425.2825.3124.9525.3125.1516,953
Dec 20, 202424.7825.2824.7825.2725.1110,976
Dec 19, 202425.3925.4024.8824.8224.67100,568
Dec 18, 202426.2326.4425.4325.3925.2315,118
Dec 17, 202426.4026.4026.1926.3426.1844,020
Dec 16, 202426.9326.9326.4626.4926.3312,756
Dec 13, 202426.8226.9326.7726.9126.7410,825
Dec 12, 202427.1127.1726.6526.7426.5818,532
Dec 11, 202427.4327.6027.2727.2227.05138,065
Dec 10, 202427.2727.4827.1727.2527.0810,536
Dec 9, 202427.9528.1127.6427.6627.493,907
Dec 6, 202427.6528.0527.6527.8227.657,014
Dec 5, 202427.5627.6327.4327.4927.326,950
Dec 4, 202427.5927.6427.4527.6027.434,585
Dec 3, 202427.8027.8027.3027.7027.5313,788
Dec 2, 202427.5827.6127.3927.5427.379,852
Nov 29, 202427.5227.9427.5227.5527.3850,976
Nov 28, 202427.8627.8927.3627.8527.684,364
Nov 27, 2024 0.145453 Dividend
Nov 27, 202427.7327.7327.5227.5527.3825,294
Nov 26, 202427.7127.7527.3727.6827.3728,440
Nov 25, 202427.1827.7527.1827.6627.3543,714
Nov 22, 202426.5827.0526.5227.1026.7912,580
Nov 21, 202425.7626.4625.7626.4526.1513,312
Nov 20, 202426.1426.2025.8525.8325.5418,373
Nov 19, 202426.2426.3725.8026.2625.9619,088
Nov 18, 202426.2326.5926.1326.5026.2011,567
Nov 15, 202426.1226.3326.0726.3426.047,324
Nov 14, 202426.4726.5226.0926.1325.8314,362
Nov 13, 202426.5626.6026.3326.4926.1924,614
Nov 12, 202426.8826.8825.9626.0325.7351,798
Nov 11, 202426.3526.5826.2326.4226.12401,885
Nov 8, 202426.0726.2226.0026.2125.9114,292
Nov 7, 202425.2725.7625.2725.7925.5017,578
Nov 6, 202425.4225.4224.6525.0924.8054,037
Nov 5, 202425.6025.7925.6025.8325.545,581
Nov 4, 202425.1925.8225.1925.5625.276,621
Nov 1, 202425.5825.6525.3225.3525.067,055
Oct 31, 202425.1625.5225.1625.4725.1810,205
Oct 30, 202425.3425.5425.3225.3725.089,528
Oct 29, 202425.5325.7425.2125.5525.2620,654
Oct 28, 202425.9526.1925.9526.0525.7515,214
Oct 25, 202425.9725.9725.7025.7525.469,678
Oct 24, 202425.8026.1025.7426.0325.738,421
Oct 23, 202425.8026.1025.6825.8325.549,451
Oct 22, 202425.7526.0325.6826.0025.7021,217
Oct 21, 202426.7426.8726.1426.2625.9624,241
Oct 18, 202427.0327.0326.7026.8126.5130,238
Oct 17, 202427.1427.1426.7726.8626.5516,992
Oct 16, 202426.9027.0626.7727.0626.7518,659
Oct 15, 202427.0327.1726.8826.8726.567,441
Oct 11, 202426.4426.6626.4426.6626.3620,171
Oct 10, 202426.5626.8026.4026.5326.2325,547
Oct 9, 202427.1127.1126.5626.9526.6468,894
Oct 8, 202426.4826.8526.4826.8026.5015,966
Oct 7, 202425.9826.4925.9426.4126.1117,068
Oct 4, 202426.6526.6525.9026.4326.1319,433
Oct 3, 202426.6026.6226.3226.6226.327,838
Oct 2, 202426.2526.5526.1826.5726.2715,707
Oct 1, 202426.1626.5426.0026.4826.1811,044
Sep 30, 202426.0526.2125.8226.2125.918,260
Sep 27, 202425.8726.0425.7925.8525.5614,683
Sep 26, 202425.7425.7525.6025.6525.369,972
Sep 25, 202425.9225.9225.5925.6525.365,155
Sep 24, 202425.5925.9025.5625.9025.619,396
Sep 23, 202425.3625.3625.0625.3625.0715,836
Sep 20, 202424.9925.3424.9925.2324.94150
Sep 19, 202425.1725.2825.0825.2524.9614,469
Sep 18, 202424.7025.4124.6824.8624.586,425
Sep 17, 202424.9125.1024.7824.7924.519,447
Sep 16, 202424.8024.8324.5724.7424.468,438
Sep 13, 202424.3224.6824.3224.6024.3214,340
Sep 12, 202424.0024.2624.0024.2523.9718,127
Sep 11, 202423.7624.0023.5024.0023.7311,384
Sep 10, 202423.5524.0423.5524.0223.753,351
Sep 9, 202423.5523.6123.5223.6723.401,648
Sep 6, 202423.5123.6223.2823.3223.066,055
Sep 5, 202423.3723.4123.2123.4123.1417,233
Sep 4, 202423.4623.6723.3523.5923.329,856
Sep 3, 202423.7023.7723.4923.6123.341,555
Aug 30, 202423.8423.9223.7323.9223.658,366
Aug 29, 202424.1624.1623.8123.7923.5210,853
Aug 28, 202424.0924.2623.9824.1623.8912,281
Aug 27, 202424.1224.2024.0524.1723.909,178
Aug 26, 202424.4724.5024.2024.2023.9321,246
Aug 23, 202423.7824.3123.6724.3324.0514,101
Aug 22, 202424.0124.0623.6323.6023.3312,753
Aug 21, 202423.7824.1223.7823.9623.6910,800
Aug 20, 202423.4223.8023.4123.8023.538,362
Aug 19, 202423.4923.6023.4823.5023.236,395
Aug 16, 202423.2123.5523.2123.4923.2220,944
Aug 15, 202423.3323.6423.2423.3123.0522,508
Aug 14, 202422.7523.2622.7523.0422.789,800
Aug 13, 202422.1022.8722.0022.7222.4621,891
Aug 12, 202422.2922.5422.2122.4322.1810,150
Aug 9, 202422.4822.7722.4222.6222.368,066
Aug 8, 202422.2522.5922.1422.6122.356,468
Aug 7, 202423.0123.0622.2322.2121.9617,588
Aug 6, 202422.8423.2522.5622.9422.6829,130
Aug 2, 202422.9322.9922.5323.0522.7937,716
Aug 1, 202424.0224.0422.9623.1122.8532,064
Jul 31, 202423.7024.0123.6723.9023.637,632
Jul 30, 202423.5223.6123.3423.5623.297,361
Jul 29, 202423.2023.5323.2023.4723.207,271
Jul 26, 202423.1823.4623.1823.3323.0618,182
Jul 25, 202422.8623.2122.6922.9022.6426,702
Jul 24, 202423.3323.4122.7322.7422.4812,610
Jul 23, 202423.5823.7323.3523.3823.1113,031
Jul 22, 202423.6523.8023.4623.6123.3431,580
Jul 19, 202423.6623.7423.5023.5923.326,398
Jul 18, 202424.0824.3523.7523.7723.5039,067
Jul 17, 202423.9124.3023.8324.1523.8827,282
Jul 16, 202423.4223.9523.4223.9323.6636,892
Jul 15, 202423.3023.3423.1023.2723.017,307
Jul 12, 202423.1023.6023.0323.3323.0613,122
Jul 11, 202422.7122.9522.3723.0022.7448,046
Jul 10, 202421.9922.3521.9822.3522.1016,497
Jul 9, 202421.9521.9521.8021.8321.5812,178
Jul 8, 202421.6722.0921.6722.0021.7519,826
Jul 5, 202421.6621.7721.6021.7621.5112,603
Jul 4, 202421.6221.9921.5021.5221.285,028
Jul 3, 202421.9021.9421.6521.6521.409,579
Jul 2, 202421.8121.8221.6121.7721.528,637
Jun 28, 202422.2722.3722.2222.3522.109,225
Jun 27, 202422.3122.3122.0222.1621.913,904
Jun 26, 202422.1122.2321.9822.1921.9428,877
Jun 25, 202422.5322.5321.7521.9921.74193,942
Jun 24, 202423.0623.0722.8322.8422.5824,762
Jun 21, 202422.9523.1322.8623.1422.8823,475
Jun 20, 202422.9623.0322.7222.9822.7246,177
Jun 19, 202422.9523.1822.7623.0322.774,166
Jun 18, 202423.0723.1122.9023.0022.7431,269
Jun 17, 202422.5322.7722.4122.7222.4619,861
Jun 14, 202422.3722.5422.2422.5322.2744,567
Jun 13, 202422.6022.6622.3022.6622.4040,864