Cboe CA - Delayed Quote CAD

Walmart Inc. (WMT.NE)

40.69

-0.39

(-0.95%)

At close: June 12 at 3:58:33 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 12, 2025	40.75	40.75	40.10	40.69	40.69	41,676
Jun 11, 2025	41.74	41.74	40.85	41.08	41.08	41,202
Jun 10, 2025	41.83	42.00	41.40	41.75	41.75	21,850
Jun 9, 2025	41.76	41.95	41.50	41.80	41.80	32,333
Jun 6, 2025	42.30	42.30	41.61	41.85	41.85	37,977
Jun 5, 2025	42.67	42.67	41.90	41.92	41.92	16,168
Jun 4, 2025	42.88	42.94	42.66	42.67	42.67	14,202
Jun 3, 2025	42.77	43.08	42.45	42.88	42.88	15,315
Jun 2, 2025	42.27	42.81	42.11	42.77	42.77	90,115
May 30, 2025	41.41	42.40	41.41	42.31	42.31	39,847
May 29, 2025	41.86	41.95	41.61	41.65	41.65	16,029
May 28, 2025	41.76	42.14	41.68	41.72	41.72	21,219
May 27, 2025	41.77	41.96	41.50	41.92	41.92	21,211
May 26, 2025	41.40	42.27	41.40	41.47	41.47	16,113
May 23, 2025	41.00	41.36	40.88	41.36	41.36	69,564
May 22, 2025	41.45	41.59	41.15	41.23	41.23	38,033
May 21, 2025	41.81	41.89	41.35	41.40	41.40	37,114
May 20, 2025	42.35	42.39	41.68	42.03	42.03	43,162
May 16, 2025	41.15	42.55	41.15	42.19	42.19	59,996
May 15, 2025	40.53	41.53	39.55	41.42	41.42	88,435
May 14, 2025	41.15	41.75	41.14	41.57	41.57	50,887
May 13, 2025	41.57	41.75	40.93	41.16	41.16	120,830
May 12, 2025	42.03	42.03	41.15	41.60	41.60	68,951
May 9, 2025	0.101139 Dividend
May 9, 2025	41.60	41.73	41.40	41.56	41.56	39,954
May 8, 2025	42.50	42.67	41.89	41.86	41.76	140,515
May 7, 2025	42.36	42.67	42.36	42.50	42.40	36,128
May 6, 2025	42.54	42.70	42.34	42.35	42.25	39,815
May 5, 2025	42.53	42.87	42.40	42.72	42.62	48,038
May 2, 2025	41.96	42.63	41.96	42.47	42.37	39,368
May 1, 2025	41.83	42.10	41.62	41.92	41.82	151,017
Apr 30, 2025	41.26	42.00	40.82	41.81	41.71	18,359
Apr 29, 2025	40.86	41.34	40.67	41.33	41.23	14,387
Apr 28, 2025	40.97	41.21	40.56	40.95	40.85	11,189
Apr 25, 2025	41.20	41.38	40.73	40.92	40.82	27,249
Apr 24, 2025	40.77	41.34	40.46	41.28	41.18	26,651
Apr 23, 2025	40.86	41.51	40.63	40.94	40.84	54,714
Apr 22, 2025	40.10	40.95	40.00	40.83	40.73	106,781
Apr 21, 2025	39.99	40.27	39.41	39.80	39.70	18,587
Apr 17, 2025	39.48	40.36	39.44	40.15	40.05	32,339
Apr 16, 2025	40.64	40.64	39.04	39.24	39.15	45,459
Apr 15, 2025	40.88	41.31	40.43	40.43	40.33	54,464
Apr 14, 2025	40.18	41.06	40.05	40.84	40.74	48,922
Apr 11, 2025	39.22	40.10	38.82	39.95	39.85	65,994
Apr 10, 2025	38.35	39.57	38.06	39.08	38.99	96,186
Apr 9, 2025	35.76	39.02	35.76	38.57	38.48	117,589
Apr 8, 2025	35.17	35.17	35.17	36.15	36.06	142
Apr 7, 2025	34.44	36.67	34.26	36.15	36.06	118,847
Apr 4, 2025	36.75	37.65	35.67	35.85	35.76	73,348
Apr 3, 2025	37.26	38.71	37.26	37.62	37.53	87,173
Apr 2, 2025	38.10	38.87	38.09	38.67	38.58	46,496
Apr 1, 2025	37.83	38.44	37.81	38.31	38.22	30,244
Mar 31, 2025	36.50	38.04	36.42	37.93	37.84	46,766
Mar 28, 2025	36.93	37.01	36.59	36.73	36.64	17,435
Mar 27, 2025	36.59	37.14	36.59	36.98	36.89	34,515
Mar 26, 2025	36.77	36.90	36.51	36.77	36.68	92,496
Mar 25, 2025	37.47	37.50	36.55	36.60	36.51	51,399
Mar 24, 2025	37.36	37.83	37.36	37.83	37.74	30,951
Mar 21, 2025	36.70	37.19	36.68	37.07	36.98	19,174
Mar 20, 2025	37.13	37.58	36.95	37.04	36.95	21,934
Mar 19, 2025	36.95	37.44	36.95	37.25	37.16	27,269
Mar 18, 2025	37.63	37.85	36.94	36.94	36.85	32,079
Mar 17, 2025	36.83	37.99	36.77	37.81	37.72	56,425
Mar 14, 2025	36.87	36.87	36.87	36.87	36.78	200
Mar 13, 2025	36.64	36.86	36.25	36.42	36.33	34,214
Mar 12, 2025	38.20	38.42	36.70	36.76	36.67	60,591
Mar 11, 2025	37.53	38.58	37.50	37.77	37.68	134,562
Mar 10, 2025	38.64	38.87	37.39	37.82	37.73	115,818
Mar 7, 2025	40.37	40.57	39.48	41.44	41.34	28,691
Mar 6, 2025	41.06	41.44	41.06	41.44	41.34	17,710
Mar 5, 2025	41.21	41.63	41.20	41.44	41.34	18,042
Mar 4, 2025	42.71	42.71	42.71	42.71	42.61	-
Mar 3, 2025	42.71	42.71	42.71	42.71	42.61	-
Feb 28, 2025	42.23	42.70	42.02	42.71	42.61	61,226
Feb 27, 2025	41.46	42.37	41.46	41.87	41.77	52,298
Feb 26, 2025	42.13	42.68	41.59	41.57	41.47	58,434
Feb 25, 2025	40.76	42.35	40.76	42.31	42.21	124,475
Feb 24, 2025	40.57	40.90	39.87	40.51	40.41	106,271
Feb 21, 2025	42.03	42.03	40.73	40.97	40.87	109,703
Feb 20, 2025	42.88	43.27	41.86	42.05	41.95	251,625
Feb 19, 2025	44.89	45.11	44.45	45.03	44.92	48,132
Feb 18, 2025	45.15	45.15	44.38	44.93	44.82	48,238
Feb 14, 2025	45.59	45.59	44.87	45.06	44.95	54,479
Feb 13, 2025	44.95	45.53	44.83	45.49	45.38	59,308
Feb 12, 2025	44.36	44.96	44.21	44.86	44.75	42,191
Feb 11, 2025	44.50	44.50	44.12	44.34	44.23	31,838
Feb 10, 2025	44.19	44.50	43.89	44.50	44.39	36,577
Feb 7, 2025	44.56	44.56	43.80	43.82	43.71	12,614
Feb 6, 2025	44.48	44.57	44.18	44.55	44.44	72,432
Feb 5, 2025	43.63	44.38	43.58	44.41	44.30	39,337
Feb 4, 2025	43.26	43.72	43.20	43.68	43.57	46,613
Feb 3, 2025	43.19	43.19	43.19	43.19	43.09	82,571
Jan 31, 2025	42.91	42.91	42.35	42.50	42.40	9,222
Jan 30, 2025	42.48	42.86	42.30	42.75	42.65	9,423
Jan 29, 2025	42.27	42.53	42.14	42.27	42.17	2,737
Jan 28, 2025	42.10	42.37	41.93	42.19	42.09	27,543
Jan 27, 2025	41.51	42.23	41.14	42.20	42.10	73,862
Jan 24, 2025	40.64	41.15	40.56	41.11	41.01	32,453
Jan 23, 2025	40.34	40.60	40.05	40.62	40.52	27,483
Jan 22, 2025	40.58	40.64	40.16	40.44	40.34	34,300
Jan 21, 2025	40.12	40.86	40.05	40.33	40.23	56,826
Jan 20, 2025	40.24	40.80	40.19	40.26	40.16	45,334
Jan 17, 2025	39.77	40.00	39.51	39.84	39.74	33,329
Jan 16, 2025	39.71	39.71	39.09	39.63	39.53	29,039
Jan 15, 2025	39.37	39.69	39.37	39.58	39.48	12,695
Jan 14, 2025	39.90	39.90	39.32	39.33	39.23	33,370
Jan 13, 2025	40.01	40.01	39.57	39.70	39.60	17,815
Jan 10, 2025	40.01	40.50	39.97	40.33	40.23	53,661
Jan 9, 2025	39.37	39.71	39.37	39.71	39.61	5,626
Jan 8, 2025	39.37	39.82	39.37	39.82	39.72	15,610
Jan 7, 2025	39.94	39.94	39.28	39.37	39.27	16,116
Jan 6, 2025	39.57	40.10	39.40	39.62	39.52	38,035
Jan 3, 2025	39.12	39.60	39.12	39.41	39.31	31,085
Jan 2, 2025	38.94	39.31	38.90	39.09	39.00	41,063
Dec 31, 2024	39.20	39.42	39.06	39.25	39.16	24,110
Dec 30, 2024	39.49	39.50	39.10	39.30	39.21	21,607
Dec 27, 2024	40.05	40.05	39.52	39.80	39.70	15,542
Dec 24, 2024	39.24	40.16	39.24	40.16	40.06	40,785
Dec 23, 2024	39.48	39.67	38.68	39.25	39.16	58,619
Dec 20, 2024	40.14	40.63	39.78	40.02	39.92	10,149
Dec 19, 2024	41.00	41.00	40.60	40.58	40.48	18,128
Dec 18, 2024	41.43	41.64	40.60	40.60	40.50	39,593
Dec 17, 2024	41.37	41.40	41.01	41.40	41.30	28,800
Dec 16, 2024	40.96	41.56	40.92	41.22	41.12	20,247
Dec 13, 2024	40.83	41.10	40.52	40.99	40.89	9,011
Dec 12, 2024	41.59	41.59	40.93	40.93	40.83	25,122
Dec 11, 2024	41.32	41.57	41.19	41.29	41.19	39,443
Dec 10, 2024	40.79	41.37	40.77	41.09	40.99	27,811
Dec 9, 2024	41.59	41.69	40.69	40.81	40.71	41,900
Dec 6, 2024	41.55	41.80	41.46	41.60	41.50	37,981
Dec 5, 2024	41.32	41.54	41.09	41.43	41.33	16,500
Dec 4, 2024	40.65	41.06	40.48	41.06	40.96	41,741
Dec 3, 2024	40.40	40.68	40.17	40.68	40.58	35,118
Dec 2, 2024	40.43	40.43	40.00	40.31	40.21	24,758
Nov 29, 2024	40.16	40.37	39.93	40.37	40.27	31,633
Nov 28, 2024	40.20	40.50	39.91	40.46	40.36	16,345
Nov 27, 2024	40.00	40.08	39.75	39.96	39.86	31,147
Nov 26, 2024	38.88	39.95	38.88	39.74	39.64	25,594
Nov 25, 2024	39.49	39.49	38.73	38.91	38.82	38,359
Nov 22, 2024	38.80	39.50	38.70	39.35	39.25	57,418
Nov 21, 2024	37.99	38.54	37.81	38.44	38.35	38,081
Nov 20, 2024	37.79	37.93	37.40	37.91	37.82	25,999
Nov 19, 2024	37.52	38.32	37.38	37.65	37.56	81,127
Nov 18, 2024	36.95	36.95	36.44	36.54	36.45	63,886
Nov 15, 2024	36.80	36.85	36.58	36.67	36.58	24,344
Nov 14, 2024	37.08	37.27	36.75	36.75	36.66	38,220
Nov 13, 2024	37.05	37.33	36.89	37.21	37.12	37,227
Nov 12, 2024	36.87	37.23	36.87	37.02	36.93	10,937
Nov 11, 2024	37.02	37.13	36.64	36.66	36.57	17,294
Nov 8, 2024	36.73	37.14	36.73	36.93	36.84	28,161
Nov 7, 2024	36.39	36.72	36.32	36.47	36.38	51,765
Nov 6, 2024	36.94	37.12	35.77	36.36	36.27	57,394
Nov 5, 2024	35.99	36.44	35.98	36.41	36.32	12,590
Nov 4, 2024	35.81	36.05	35.70	35.89	35.80	12,920
Nov 1, 2024	35.98	35.98	35.60	35.78	35.69	13,744
Oct 31, 2024	35.42	35.81	35.34	35.68	35.59	15,131
Oct 30, 2024	35.49	35.59	35.40	35.44	35.35	11,463
Oct 29, 2024	36.07	36.07	35.57	35.57	35.48	11,473
Oct 28, 2024	36.13	36.13	35.92	36.05	35.96	15,640
Oct 25, 2024	36.24	36.25	35.91	35.96	35.87	23,939
Oct 24, 2024	36.12	36.25	36.01	36.17	36.08	12,212
Oct 23, 2024	35.76	36.26	35.65	36.23	36.14	41,050
Oct 22, 2024	35.35	35.77	35.23	35.70	35.61	79,729
Oct 21, 2024	35.43	35.48	35.17	35.17	35.09	19,716
Oct 18, 2024	35.25	35.53	35.15	35.41	35.32	10,851
Oct 17, 2024	35.44	35.48	35.15	35.25	35.16	19,713
Oct 16, 2024	35.55	35.55	35.12	35.35	35.26	55,279
Oct 15, 2024	35.16	35.60	35.16	35.55	35.46	22,807
Oct 11, 2024	34.76	34.91	34.61	34.91	34.83	14,978
Oct 10, 2024	35.11	35.11	34.65	34.72	34.64	12,854
Oct 9, 2024	34.87	35.06	34.87	35.06	34.98	19,465
Oct 8, 2024	34.51	34.80	34.49	34.81	34.73	16,817
Oct 7, 2024	35.01	35.21	34.47	34.49	34.41	30,759
Oct 4, 2024	34.91	35.35	34.91	35.27	35.18	9,597
Oct 3, 2024	35.02	35.12	34.83	35.07	34.99	12,637
Oct 2, 2024	35.25	35.25	34.94	35.03	34.95	32,892
Oct 1, 2024	35.19	35.55	35.08	35.42	35.33	28,105
Sep 30, 2024	34.89	35.28	34.85	35.24	35.15	40,921
Sep 27, 2024	34.81	34.99	34.74	34.80	34.72	27,926
Sep 26, 2024	35.35	35.35	34.58	34.87	34.79	56,762
Sep 25, 2024	35.19	35.56	35.19	35.46	35.37	25,620
Sep 24, 2024	35.21	35.23	35.01	35.19	35.10	30,294
Sep 23, 2024	34.43	35.04	34.43	34.96	34.88	23,828
Sep 20, 2024	34.06	34.58	34.06	34.48	34.40	200
Sep 19, 2024	34.49	34.49	33.80	34.05	33.97	59,804
Sep 18, 2024	34.35	34.59	34.17	34.50	34.42	3,039
Sep 17, 2024	34.79	34.95	34.20	34.28	34.20	26,058
Sep 16, 2024	35.27	35.29	34.97	35.16	35.08	17,276
Sep 13, 2024	34.90	35.17	34.79	35.18	35.10	24,614
Sep 12, 2024	34.43	34.84	34.33	34.79	34.71	19,245
Sep 11, 2024	34.09	34.44	33.96	34.44	34.36	25,726
Sep 10, 2024	33.65	34.44	33.65	34.44	34.36	13,952
Sep 9, 2024	33.55	33.78	33.42	33.75	33.67	15,318
Sep 6, 2024	33.46	33.70	33.32	33.41	33.33	15,573
Sep 5, 2024	33.81	33.81	33.37	33.59	33.51	14,321
Sep 4, 2024	33.61	33.77	33.49	33.68	33.60	12,403
Sep 3, 2024	33.83	33.95	33.56	33.69	33.61	28,236
Aug 30, 2024	33.40	33.75	33.32	33.76	33.68	10,537
Aug 29, 2024	33.20	33.36	33.02	33.37	33.29	11,559
Aug 28, 2024	33.18	33.31	33.11	33.17	33.09	10,267
Aug 27, 2024	33.42	33.42	33.08	33.25	33.17	22,345
Aug 26, 2024	33.16	33.22	33.00	33.19	33.11	10,964
Aug 23, 2024	33.00	33.08	32.77	33.06	32.98	48,389
Aug 22, 2024	32.88	33.26	32.81	33.01	32.93	16,995
Aug 21, 2024	32.76	32.96	32.59	32.86	32.78	20,779
Aug 20, 2024	32.20	32.64	32.20	32.56	32.48	13,365
Aug 19, 2024	32.20	32.29	32.10	32.20	32.12	27,132
Aug 16, 2024	0.0887 Dividend
Aug 16, 2024	31.79	32.11	31.70	32.08	32.00	21,867
Aug 15, 2024	32.29	32.45	31.83	31.91	31.74	93,014
Aug 14, 2024	29.70	30.02	29.65	30.02	29.86	32,120
Aug 13, 2024	30.03	30.03	29.39	29.80	29.65	27,764
Aug 12, 2024	29.95	30.22	29.79	30.05	29.89	30,857
Aug 9, 2024	29.68	29.77	29.49	29.70	29.55	8,772
Aug 8, 2024	29.16	29.63	29.16	29.56	29.41	7,438
Aug 7, 2024	29.54	29.66	29.19	29.20	29.05	19,698
Aug 6, 2024	29.60	29.97	29.60	29.59	29.44	9,390
Aug 2, 2024	30.54	30.70	29.67	29.90	29.74	47,273
Aug 1, 2024	30.01	30.50	29.97	30.50	30.34	24,598
Jul 31, 2024	30.25	30.26	29.89	30.00	29.84	23,878
Jul 30, 2024	30.41	30.47	30.14	30.25	30.09	11,335
Jul 29, 2024	30.30	30.41	30.23	30.43	30.27	4,724
Jul 26, 2024	30.64	30.66	30.19	30.39	30.23	16,961
Jul 25, 2024	30.93	30.93	30.63	30.64	30.48	8,963
Jul 24, 2024	30.89	30.94	30.83	30.89	30.73	10,195
Jul 23, 2024	30.84	30.90	30.70	30.90	30.74	17,859
Jul 22, 2024	31.01	31.12	30.77	30.81	30.65	18,475
Jul 19, 2024	31.04	31.16	30.90	30.97	30.81	9,181
Jul 18, 2024	30.79	31.10	30.79	31.00	30.84	21,006
Jul 17, 2024	30.62	31.11	30.62	31.12	30.96	28,506
Jul 16, 2024	30.58	30.71	30.45	30.66	30.50	22,100
Jul 15, 2024	30.26	30.60	30.26	30.46	30.30	13,619
Jul 12, 2024	30.62	30.62	30.29	30.30	30.14	10,640
Jul 11, 2024	30.75	30.75	30.32	30.60	30.44	15,330
Jul 10, 2024	30.75	30.78	30.52	30.86	30.70	12,426
Jul 9, 2024	30.59	30.73	30.54	30.60	30.44	19,756
Jul 8, 2024	30.61	30.61	30.33	30.49	30.33	16,720
Jul 5, 2024	29.86	30.66	29.83	30.67	30.51	37,232
Jul 4, 2024	30.19	30.20	29.80	30.17	30.01	7,270
Jul 3, 2024	29.74	30.08	29.63	30.06	29.90	14,192
Jul 2, 2024	29.57	29.79	29.48	29.80	29.65	8,324
Jun 28, 2024	29.75	29.75	29.49	29.61	29.46	7,826
Jun 27, 2024	29.84	29.97	29.65	29.69	29.54	25,479
Jun 26, 2024	29.48	30.00	29.48	29.94	29.78	13,609
Jun 25, 2024	29.52	29.54	29.16	29.54	29.39	33,260
Jun 24, 2024	29.81	30.21	29.77	30.16	30.00	16,477
Jun 21, 2024	29.90	29.97	29.73	29.72	29.57	28,793
Jun 20, 2024	29.79	29.82	29.57	29.81	29.66	38,555
Jun 19, 2024	29.68	29.81	29.27	29.79	29.64	10,723
Jun 18, 2024	29.51	29.68	29.47	29.57	29.42	29,613
Jun 17, 2024	29.34	29.49	29.16	29.47	29.32	31,683
Jun 14, 2024	29.21	29.35	29.10	29.39	29.24	31,980
Jun 13, 2024	29.05	29.24	28.89	29.25	29.10	25,446
Jun 12, 2024	29.41	29.41	28.90	29.05	28.90	24,519

COST.TO Costco Wholesale Corporation

45.85

+0.57%

DOL.TO Dollarama Inc.

193.94

+0.49%

DLMAF Dollarama Inc.

142.83

+1.07%

COST Costco Wholesale Corporation

1,002.71

+0.59%

TGT Target Corporation

99.29

+1.20%

DLTR Dollar Tree, Inc.

96.09

+2.00%

DG Dollar General Corporation

111.84

+0.35%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Walmart Inc. (WMT.NE)

Related Tickers