Skip to main content
logo
The Home Depot, Inc. (TSX:HD)
Canada flag Canada · Delayed Price · Currency is CAD
20.48
+0.30 (1.49%)
At close: Mar 31, 2026

TSX:HD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202620.4820.5820.2020.4820.481.49%10,499
Mar 30, 202620.2120.4720.1520.1820.180.50%14,899
Mar 27, 202620.4220.4220.0520.0820.08-2.05%8,747
Mar 26, 202620.7020.8320.4420.5020.50-1.39%12,052
Mar 25, 202620.7921.0120.5820.7920.790.63%8,640
Mar 24, 202620.3320.7420.3320.6620.66-0.05%13,775
Mar 23, 202620.8020.8620.6720.6720.672.99%38,758
Mar 20, 202620.4320.4320.0320.0720.07-2.29%24,259
Mar 19, 202620.6020.6120.3020.5420.54-0.63%21,858
Mar 18, 202621.2321.2320.6520.6720.67-3.28%51,868
Mar 17, 202621.5921.6021.3421.3721.37-0.47%5,079
Mar 16, 202621.4621.5621.3521.4721.471.32%31,524
Mar 13, 202621.3921.4221.1821.1921.19-0.09%9,350
Mar 12, 202621.6421.7721.2021.2121.21-3.46%19,618
Mar 11, 202622.2122.2121.8521.9721.82-1.74%6,741
Mar 10, 202622.0022.5421.9922.3622.211.18%212,564
Mar 9, 202622.2622.2621.6422.1021.95-1.21%11,059
Mar 6, 202622.2722.4522.1022.3722.22-1.28%8,573
Mar 5, 202622.8822.8822.4822.6622.51-1.69%6,928
Mar 4, 202622.6523.0622.6523.0522.900.66%4,903
Mar 3, 202622.8423.0022.5322.9022.75-1.21%12,092
Mar 2, 202623.7323.7323.0923.1823.03-2.56%15,627
Feb 27, 202623.6423.7923.6423.7923.631.36%2,951
Feb 26, 202623.7223.8223.4723.4723.32-3,386
Feb 25, 202623.8123.8123.2423.4723.32-2.37%15,266
Feb 24, 202624.3724.6124.0024.0423.881.91%16,013
Feb 23, 202623.8723.9123.2723.5923.43-1.26%5,110
Feb 20, 202623.7423.9723.5823.8923.730.29%13,748
Feb 19, 202623.7223.8323.7223.8223.66-0.71%3,373
Feb 18, 202624.1424.1423.9123.9923.830.21%4,453
Feb 17, 202624.6524.6523.8023.9423.78-2.01%4,021
Feb 13, 202624.4124.6424.4124.4324.270.08%2,437
Feb 12, 202624.4724.7224.3624.4124.250.16%4,298
Feb 11, 202623.9524.4423.9524.3724.21-0.16%17,648
Feb 10, 202623.7724.5023.7724.4124.252.22%6,173
Feb 9, 202623.7623.9123.7523.8823.72-0.91%3,343
Feb 6, 202623.9024.1623.8624.1023.940.84%9,307
Feb 5, 202624.1724.1723.8623.9023.74-1.73%3,749
Feb 4, 202624.3024.4424.1024.3224.162.14%14,591
Feb 3, 202623.8824.5023.7923.8123.650.46%10,957
Feb 2, 202623.4223.7323.3723.7023.541.15%6,034
Jan 30, 202623.2523.4323.1023.4323.280.56%18,324
Jan 29, 202623.4923.4923.2523.3023.15-0.81%6,858
Jan 28, 202623.7523.8523.4523.4923.33-1.39%15,862
Jan 27, 202624.1224.1823.7223.8223.66-1.65%25,539
Jan 26, 202624.0224.2323.9524.2224.060.87%9,496
Jan 23, 202623.8024.0223.8024.0123.850.71%1,563
Jan 22, 202624.1024.4023.8423.8423.68-0.96%10,947
Jan 21, 202623.4824.1523.4824.0723.912.34%10,355
Jan 20, 202623.2923.5723.2923.5223.362.04%13,311