Cboe CA - Delayed Quote CAD

The Home Depot, Inc. (HD.NE)

Compare
27.70 +0.16 (+0.58%)
At close: 3:57 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 3, 2024 27.80 27.80 27.30 27.70 27.70 13,788
Dec 2, 2024 27.58 27.61 27.39 27.54 27.54 9,852
Nov 29, 2024 27.52 27.94 27.52 27.55 27.55 50,976
Nov 28, 2024 27.86 27.89 27.36 27.85 27.85 4,364
Nov 27, 2024 0.14 Dividend
Nov 27, 2024 27.73 27.73 27.52 27.55 27.55 25,294
Nov 26, 2024 27.71 27.75 27.37 27.68 27.54 28,440
Nov 25, 2024 27.18 27.75 27.18 27.66 27.52 43,714
Nov 22, 2024 26.58 27.05 26.52 27.10 26.96 12,580
Nov 21, 2024 25.76 26.46 25.76 26.45 26.31 13,312
Nov 20, 2024 26.14 26.20 25.85 25.83 25.70 18,373
Nov 19, 2024 26.24 26.37 25.80 26.26 26.12 19,088
Nov 18, 2024 26.23 26.59 26.13 26.50 26.36 11,567
Nov 15, 2024 26.12 26.33 26.07 26.34 26.20 7,324
Nov 14, 2024 26.47 26.52 26.09 26.13 25.99 14,362
Nov 13, 2024 26.56 26.60 26.33 26.49 26.35 24,614
Nov 12, 2024 26.88 26.88 25.96 26.03 25.89 51,798
Nov 11, 2024 26.35 26.58 26.23 26.42 26.28 401,885
Nov 8, 2024 26.07 26.22 26.00 26.21 26.07 14,292
Nov 7, 2024 25.27 25.76 25.27 25.79 25.66 17,578
Nov 6, 2024 25.42 25.42 24.65 25.09 24.96 54,037
Nov 5, 2024 25.60 25.79 25.60 25.83 25.70 5,581
Nov 4, 2024 25.19 25.82 25.19 25.56 25.43 6,621
Nov 1, 2024 25.58 25.65 25.32 25.35 25.22 7,055
Oct 31, 2024 25.16 25.52 25.16 25.47 25.34 10,205
Oct 30, 2024 25.34 25.54 25.32 25.37 25.24 9,528
Oct 29, 2024 25.53 25.74 25.21 25.55 25.42 20,654
Oct 28, 2024 25.95 26.19 25.95 26.05 25.91 15,214
Oct 25, 2024 25.97 25.97 25.70 25.75 25.62 9,678
Oct 24, 2024 25.80 26.10 25.74 26.03 25.89 8,421
Oct 23, 2024 25.80 26.10 25.68 25.83 25.70 9,451
Oct 22, 2024 25.75 26.03 25.68 26.00 25.86 21,217
Oct 21, 2024 26.74 26.87 26.14 26.26 26.12 24,241
Oct 18, 2024 27.03 27.03 26.70 26.81 26.67 30,238
Oct 17, 2024 27.14 27.14 26.77 26.86 26.72 16,992
Oct 16, 2024 26.90 27.06 26.77 27.06 26.92 18,659
Oct 15, 2024 27.03 27.17 26.88 26.87 26.73 7,441
Oct 11, 2024 26.44 26.66 26.44 26.66 26.52 20,171
Oct 10, 2024 26.56 26.80 26.40 26.53 26.39 25,547
Oct 9, 2024 27.11 27.11 26.56 26.95 26.81 68,894
Oct 8, 2024 26.48 26.85 26.48 26.80 26.66 15,966
Oct 7, 2024 25.98 26.49 25.94 26.41 26.27 17,068
Oct 4, 2024 26.65 26.65 25.90 26.43 26.29 19,433
Oct 3, 2024 26.60 26.62 26.32 26.62 26.48 7,838
Oct 2, 2024 26.25 26.55 26.18 26.57 26.43 15,707
Oct 1, 2024 26.16 26.54 26.00 26.48 26.34 11,044
Sep 30, 2024 26.05 26.21 25.82 26.21 26.07 8,260
Sep 27, 2024 25.87 26.04 25.79 25.85 25.72 14,683
Sep 26, 2024 25.74 25.75 25.60 25.65 25.52 9,972
Sep 25, 2024 25.92 25.92 25.59 25.65 25.52 5,155
Sep 24, 2024 25.59 25.90 25.56 25.90 25.76 9,396
Sep 23, 2024 25.36 25.36 25.06 25.36 25.23 15,836
Sep 20, 2024 24.99 25.34 24.99 25.23 25.10 150
Sep 19, 2024 25.17 25.28 25.08 25.25 25.12 14,469
Sep 18, 2024 24.70 25.41 24.68 24.86 24.73 6,425
Sep 17, 2024 24.91 25.10 24.78 24.79 24.66 9,447
Sep 16, 2024 24.80 24.83 24.57 24.74 24.61 8,438
Sep 13, 2024 24.32 24.68 24.32 24.60 24.47 14,340
Sep 12, 2024 24.00 24.26 24.00 24.25 24.12 18,127
Sep 11, 2024 23.76 24.00 23.50 24.00 23.87 11,384
Sep 10, 2024 23.55 24.04 23.55 24.02 23.89 3,351
Sep 9, 2024 23.55 23.61 23.52 23.67 23.55 1,648
Sep 6, 2024 23.51 23.62 23.28 23.32 23.20 6,055
Sep 5, 2024 23.37 23.41 23.21 23.41 23.29 17,233
Sep 4, 2024 23.46 23.67 23.35 23.59 23.47 9,856
Sep 3, 2024 23.70 23.77 23.49 23.61 23.49 1,555
Aug 30, 2024 23.84 23.92 23.73 23.92 23.80 8,366
Aug 29, 2024 0.15 Dividend
Aug 29, 2024 24.16 24.16 23.81 23.79 23.67 10,853
Aug 28, 2024 24.09 24.26 23.98 24.16 23.89 12,281
Aug 27, 2024 24.12 24.20 24.05 24.17 23.90 9,178
Aug 26, 2024 24.47 24.50 24.20 24.20 23.93 21,246
Aug 23, 2024 23.78 24.31 23.67 24.33 24.06 14,101
Aug 22, 2024 24.01 24.06 23.63 23.60 23.33 12,753
Aug 21, 2024 23.78 24.12 23.78 23.96 23.69 10,800
Aug 20, 2024 23.42 23.80 23.41 23.80 23.53 8,362
Aug 19, 2024 23.49 23.60 23.48 23.50 23.24 6,395
Aug 16, 2024 23.21 23.55 23.21 23.49 23.23 20,944
Aug 15, 2024 23.33 23.64 23.24 23.31 23.05 22,508
Aug 14, 2024 22.75 23.26 22.75 23.04 22.78 9,800
Aug 13, 2024 22.10 22.87 22.00 22.72 22.46 21,891
Aug 12, 2024 22.29 22.54 22.21 22.43 22.18 10,150
Aug 9, 2024 22.48 22.77 22.42 22.62 22.37 8,066
Aug 8, 2024 22.25 22.59 22.14 22.61 22.36 6,468
Aug 7, 2024 23.01 23.06 22.23 22.21 21.96 17,588
Aug 6, 2024 22.84 23.25 22.56 22.94 22.68 29,130
Aug 2, 2024 22.93 22.99 22.53 23.05 22.79 37,716
Aug 1, 2024 24.02 24.04 22.96 23.11 22.85 32,064
Jul 31, 2024 23.70 24.01 23.67 23.90 23.63 7,632
Jul 30, 2024 23.52 23.61 23.34 23.56 23.30 7,361
Jul 29, 2024 23.20 23.53 23.20 23.47 23.21 7,271
Jul 26, 2024 23.18 23.46 23.18 23.33 23.07 18,182
Jul 25, 2024 22.86 23.21 22.69 22.90 22.64 26,702
Jul 24, 2024 23.33 23.41 22.73 22.74 22.48 12,610
Jul 23, 2024 23.58 23.73 23.35 23.38 23.12 13,031
Jul 22, 2024 23.65 23.80 23.46 23.61 23.34 31,580
Jul 19, 2024 23.66 23.74 23.50 23.59 23.32 6,398
Jul 18, 2024 24.08 24.35 23.75 23.77 23.50 39,067
Jul 17, 2024 23.91 24.30 23.83 24.15 23.88 27,282
Jul 16, 2024 23.42 23.95 23.42 23.93 23.66 36,892
Jul 15, 2024 23.30 23.34 23.10 23.27 23.01 7,307
Jul 12, 2024 23.10 23.60 23.03 23.33 23.07 13,122
Jul 11, 2024 22.71 22.95 22.37 23.00 22.74 48,046
Jul 10, 2024 21.99 22.35 21.98 22.35 22.10 16,497
Jul 9, 2024 21.95 21.95 21.80 21.83 21.58 12,178
Jul 8, 2024 21.67 22.09 21.67 22.00 21.75 19,826
Jul 5, 2024 21.66 21.77 21.60 21.76 21.52 12,603
Jul 4, 2024 21.62 21.99 21.50 21.52 21.28 5,028
Jul 3, 2024 21.90 21.94 21.65 21.65 21.41 9,579
Jul 2, 2024 21.81 21.82 21.61 21.77 21.53 8,637
Jun 28, 2024 22.27 22.37 22.22 22.35 22.10 9,225
Jun 27, 2024 22.31 22.31 22.02 22.16 21.91 3,904
Jun 26, 2024 22.11 22.23 21.98 22.19 21.94 28,877
Jun 25, 2024 22.53 22.53 21.75 21.99 21.74 193,942
Jun 24, 2024 23.06 23.07 22.83 22.84 22.58 24,762
Jun 21, 2024 22.95 23.13 22.86 23.14 22.88 23,475
Jun 20, 2024 22.96 23.03 22.72 22.98 22.72 46,177
Jun 19, 2024 22.95 23.18 22.76 23.03 22.77 4,166
Jun 18, 2024 23.07 23.11 22.90 23.00 22.74 31,269
Jun 17, 2024 22.53 22.77 22.41 22.72 22.46 19,861
Jun 14, 2024 22.37 22.54 22.24 22.53 22.28 44,567
Jun 13, 2024 22.60 22.66 22.30 22.66 22.41 40,864
Jun 12, 2024 22.43 22.70 22.31 22.40 22.15 6,077
Jun 11, 2024 21.49 21.82 21.49 21.81 21.56 22,836
Jun 10, 2024 21.28 21.64 21.24 21.62 21.38 26,716
Jun 7, 2024 21.34 21.36 21.07 21.30 21.06 20,029
Jun 6, 2024 21.36 21.55 21.36 21.53 21.29 13,591
Jun 5, 2024 21.28 21.47 21.19 21.44 21.20 10,747
Jun 4, 2024 21.32 21.42 21.19 21.36 21.12 17,627
Jun 3, 2024 21.67 21.67 21.25 21.33 21.09 74,370
May 31, 2024 21.43 21.79 21.40 21.79 21.55 9,627
May 30, 2024 0.15 Dividend
May 30, 2024 21.26 21.44 21.21 21.39 21.15 29,576
May 29, 2024 21.16 21.18 21.05 21.14 20.76 98,172
May 28, 2024 21.07 21.49 21.07 21.35 20.96 37,530
May 27, 2024 21.11 21.47 21.11 21.46 21.07 2,749
May 24, 2024 21.25 21.26 21.11 21.11 20.73 49,671
May 23, 2024 21.51 21.51 21.25 21.28 20.90 39,531
May 22, 2024 21.85 21.85 21.40 21.53 21.14 40,624
May 21, 2024 22.11 22.11 21.62 21.89 21.49 84,238
May 17, 2024 22.35 22.41 22.17 22.42 22.02 30,313
May 16, 2024 22.71 22.71 22.30 22.37 21.97 37,346
May 15, 2024 22.37 22.74 22.37 22.67 22.26 35,062
May 14, 2024 21.88 22.32 21.69 22.19 21.79 56,545
May 13, 2024 22.67 22.67 22.16 22.19 21.79 35,169
May 10, 2024 22.65 22.72 22.43 22.58 22.17 45,893
May 9, 2024 22.17 22.65 22.17 22.63 22.22 26,982
May 8, 2024 22.19 22.19 22.00 22.07 21.67 33,648
May 7, 2024 22.42 22.44 22.16 22.18 21.78 26,825
May 6, 2024 22.24 22.38 22.16 22.31 21.91 47,593
May 3, 2024 22.07 22.57 22.07 22.36 21.96 20,187
May 2, 2024 21.64 21.84 21.55 21.85 21.46 17,846
May 1, 2024 21.62 21.63 21.48 21.65 21.26 15,272
Apr 30, 2024 21.81 21.81 21.69 21.79 21.40 20,601
Apr 29, 2024 21.86 21.90 21.75 21.94 21.54 35,584
Apr 26, 2024 21.64 21.85 21.64 21.85 21.46 9,856
Apr 25, 2024 21.54 21.67 21.32 21.62 21.23 20,228
Apr 24, 2024 22.10 22.10 21.62 21.70 21.31 43,975
Apr 23, 2024 22.15 22.16 21.90 22.10 21.70 39,125
Apr 22, 2024 22.11 22.11 21.75 21.89 21.49 17,345
Apr 19, 2024 21.81 21.87 21.70 21.84 21.45 19,317
Apr 18, 2024 21.94 21.94 21.63 21.69 21.30 18,452
Apr 17, 2024 21.92 21.92 21.65 21.68 21.29 40,579
Apr 16, 2024 22.00 22.00 21.82 21.80 21.41 14,172
Apr 15, 2024 22.50 22.52 21.98 21.98 21.58 33,117
Apr 12, 2024 22.50 22.50 22.27 22.33 21.93 12,474
Apr 11, 2024 22.87 22.87 22.53 22.66 22.25 31,592
Apr 10, 2024 22.81 23.07 22.75 22.87 22.46 16,317
Apr 9, 2024 23.70 23.70 23.44 23.57 23.14 14,481
Apr 8, 2024 23.30 23.64 23.30 23.59 23.16 33,682
Apr 5, 2024 23.28 23.37 23.26 23.32 22.90 20,392
Apr 4, 2024 23.67 23.67 23.28 23.28 22.86 28,083
Apr 3, 2024 23.56 23.62 23.46 23.49 23.07 8,728
Apr 2, 2024 23.74 23.90 23.69 23.71 23.28 33,390
Apr 1, 2024 24.89 24.89 23.99 24.00 23.57 23,402
Mar 28, 2024 25.29 25.29 24.80 25.05 24.60 20,084
Mar 27, 2024 24.97 25.18 24.93 25.18 24.73 7,975
Mar 26, 2024 24.93 25.03 24.78 24.78 24.33 7,132
Mar 25, 2024 25.25 25.25 24.99 25.02 24.57 5,669
Mar 22, 2024 25.82 25.82 25.48 25.49 25.03 17,860
Mar 21, 2024 25.17 25.88 25.17 25.81 25.34 16,073
Mar 20, 2024 24.61 25.08 24.56 25.08 24.63 23,152
Mar 19, 2024 24.42 24.75 24.42 24.75 24.30 23,762
Mar 18, 2024 24.67 24.67 24.26 24.27 23.83 22,869
Mar 15, 2024 24.53 24.56 24.36 24.36 23.92 9,163
Mar 14, 2024 24.75 24.78 24.30 24.47 24.03 47,449
Mar 13, 2024 24.59 24.95 24.59 24.75 24.30 9,120
Mar 12, 2024 24.18 24.52 24.18 24.44 24.00 12,638
Mar 11, 2024 24.27 24.32 24.11 24.23 23.79 34,373
Mar 8, 2024 24.46 24.51 24.29 24.35 23.91 69,925
Mar 7, 2024 24.76 24.80 24.53 24.58 24.14 10,509
Mar 6, 2024 0.15 Dividend
Mar 6, 2024 24.61 24.76 24.55 24.65 24.21 15,455
Mar 5, 2024 24.80 24.87 24.62 24.68 24.09 27,272
Mar 4, 2024 25.15 25.15 24.83 24.83 24.24 12,400
Mar 1, 2024 24.83 25.13 24.83 25.13 24.53 36,222
Feb 29, 2024 24.78 24.91 24.71 24.88 24.29 21,218
Feb 28, 2024 24.57 24.71 24.51 24.66 24.07 59,159
Feb 27, 2024 24.54 24.54 24.23 24.54 23.95 20,626
Feb 26, 2024 24.33 24.45 24.24 24.27 23.69 26,272
Feb 23, 2024 24.29 24.33 24.20 24.32 23.74 62,020
Feb 22, 2024 24.04 24.34 24.01 24.25 23.67 22,974
Feb 21, 2024 23.60 23.83 23.48 23.78 23.21 8,744
Feb 20, 2024 23.10 23.84 23.10 23.69 23.12 34,912
Feb 16, 2024 23.66 23.77 23.50 23.69 23.12 20,292
Feb 15, 2024 23.40 23.59 23.39 23.56 23.00 2,987
Feb 14, 2024 23.46 23.46 23.15 23.36 22.80 34,125
Feb 13, 2024 23.53 23.53 23.12 23.37 22.81 16,779
Feb 12, 2024 23.84 24.07 23.84 23.89 23.32 43,795
Feb 9, 2024 23.88 23.88 23.62 23.74 23.17 4,961
Feb 8, 2024 23.81 23.87 23.64 23.73 23.16 10,014
Feb 7, 2024 23.47 23.76 23.46 23.67 23.11 9,688
Feb 6, 2024 23.20 23.30 23.17 23.29 22.73 7,916
Feb 5, 2024 23.26 23.26 22.95 23.18 22.63 88,717
Feb 2, 2024 23.10 23.46 22.87 23.31 22.75 258,786
Feb 1, 2024 23.10 23.50 23.07 23.50 22.94 36,510
Jan 31, 2024 23.39 23.46 23.03 23.09 22.54 22,666
Jan 30, 2024 23.19 23.44 23.19 23.31 22.75 5,281
Jan 29, 2024 23.23 23.29 23.11 23.26 22.70 8,207
Jan 26, 2024 23.06 23.30 23.06 23.24 22.69 36,849
Jan 25, 2024 22.95 22.95 22.79 22.94 22.39 28,787
Jan 24, 2024 22.82 22.90 22.70 22.68 22.14 9,603
Jan 23, 2024 23.22 23.22 22.87 22.91 22.36 17,499
Jan 22, 2024 23.54 23.59 23.27 23.30 22.74 25,753
Jan 19, 2024 23.55 23.72 23.32 23.67 23.11 10,019
Jan 18, 2024 23.20 23.43 23.20 23.43 22.87 14,555
Jan 17, 2024 23.34 23.38 23.16 23.25 22.70 5,618
Jan 16, 2024 23.44 23.51 23.31 23.42 22.86 26,313
Jan 15, 2024 23.50 23.55 23.03 23.12 22.57 5,801
Jan 12, 2024 23.48 23.48 23.15 23.28 22.72 3,753
Jan 11, 2024 23.44 23.56 23.18 23.34 22.78 18,903
Jan 10, 2024 22.96 23.33 22.95 23.33 22.77 51,683
Jan 9, 2024 22.66 22.79 22.61 22.64 22.10 39,413
Jan 8, 2024 22.40 22.79 22.40 22.78 22.24 8,732
Jan 5, 2024 22.04 22.47 22.04 22.41 21.88 13,839
Jan 4, 2024 22.15 22.34 22.15 22.16 21.63 20,887
Jan 3, 2024 22.31 22.34 22.03 22.14 21.61 16,611
Jan 2, 2024 22.67 22.67 22.48 22.53 21.99 6,282
Dec 29, 2023 22.58 22.66 22.49 22.66 22.12 1,208
Dec 28, 2023 22.71 22.75 22.63 22.75 22.21 14,207
Dec 27, 2023 22.84 22.88 22.74 22.74 22.20 9,236
Dec 22, 2023 22.86 22.92 22.79 22.82 22.28 10,625
Dec 21, 2023 23.00 23.00 22.73 22.87 22.32 50,812
Dec 20, 2023 22.98 23.16 22.79 22.79 22.25 37,788
Dec 19, 2023 23.07 23.07 22.93 23.01 22.46 4,798
Dec 18, 2023 23.14 23.14 22.92 22.96 22.41 7,044
Dec 15, 2023 22.86 23.19 22.71 23.15 22.60 20,585
Dec 14, 2023 22.78 23.08 22.78 23.04 22.49 11,228
Dec 13, 2023 21.91 22.51 21.76 22.51 21.97 29,793
Dec 12, 2023 21.80 21.92 21.80 21.84 21.32 174,220
Dec 11, 2023 21.50 21.74 21.50 21.73 21.21 10,149
Dec 8, 2023 21.36 21.40 21.31 21.41 20.90 2,366
Dec 7, 2023 21.30 21.43 21.30 21.39 20.88 10,646
Dec 6, 2023 21.37 21.47 21.32 21.37 20.86 12,249
Dec 5, 2023 20.98 21.22 20.98 21.20 20.69 4,747
Dec 4, 2023 21.00 21.29 21.00 21.25 20.74 12,387