The Home Depot, Inc. (TSX:HD)
Canada · Delayed Price · Currency is CAD 20.67
-0.70 (-3.28%)
At close: Mar 18, 2026
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 21.23 | 21.23 | 20.65 | 20.67 | 20.67 | -3.28% | 51,868 |
| Mar 17, 2026 | 21.59 | 21.60 | 21.34 | 21.37 | 21.37 | -0.47% | 5,079 |
| Mar 16, 2026 | 21.46 | 21.56 | 21.35 | 21.47 | 21.47 | 1.32% | 31,524 |
| Mar 13, 2026 | 21.39 | 21.42 | 21.18 | 21.19 | 21.19 | -0.09% | 9,350 |
| Mar 12, 2026 | 21.64 | 21.77 | 21.20 | 21.21 | 21.21 | -3.46% | 19,618 |
| Mar 11, 2026 | 22.21 | 22.21 | 21.85 | 21.97 | 21.82 | -1.74% | 6,741 |
| Mar 10, 2026 | 22.00 | 22.54 | 21.99 | 22.36 | 22.21 | 1.18% | 212,564 |
| Mar 9, 2026 | 22.26 | 22.26 | 21.64 | 22.10 | 21.95 | -1.21% | 11,059 |
| Mar 6, 2026 | 22.27 | 22.45 | 22.10 | 22.37 | 22.22 | -1.28% | 8,573 |
| Mar 5, 2026 | 22.88 | 22.88 | 22.48 | 22.66 | 22.51 | -1.69% | 6,928 |
| Mar 4, 2026 | 22.65 | 23.06 | 22.65 | 23.05 | 22.90 | 0.66% | 4,903 |
| Mar 3, 2026 | 22.84 | 23.00 | 22.53 | 22.90 | 22.75 | -1.21% | 12,092 |
| Mar 2, 2026 | 23.73 | 23.73 | 23.09 | 23.18 | 23.03 | -2.56% | 15,627 |
| Feb 27, 2026 | 23.64 | 23.79 | 23.64 | 23.79 | 23.63 | 1.36% | 2,951 |
| Feb 26, 2026 | 23.72 | 23.82 | 23.47 | 23.47 | 23.32 | - | 3,386 |
| Feb 25, 2026 | 23.81 | 23.81 | 23.24 | 23.47 | 23.32 | -2.37% | 15,266 |
| Feb 24, 2026 | 24.37 | 24.61 | 24.00 | 24.04 | 23.88 | 1.91% | 16,013 |
| Feb 23, 2026 | 23.87 | 23.91 | 23.27 | 23.59 | 23.43 | -1.26% | 5,110 |
| Feb 20, 2026 | 23.74 | 23.97 | 23.58 | 23.89 | 23.73 | 0.29% | 13,748 |
| Feb 19, 2026 | 23.72 | 23.83 | 23.72 | 23.82 | 23.66 | -0.71% | 3,373 |
| Feb 18, 2026 | 24.14 | 24.14 | 23.91 | 23.99 | 23.83 | 0.21% | 4,453 |
| Feb 17, 2026 | 24.65 | 24.65 | 23.80 | 23.94 | 23.78 | -2.01% | 4,021 |
| Feb 13, 2026 | 24.41 | 24.64 | 24.41 | 24.43 | 24.27 | 0.08% | 2,437 |
| Feb 12, 2026 | 24.47 | 24.72 | 24.36 | 24.41 | 24.25 | 0.16% | 4,298 |
| Feb 11, 2026 | 23.95 | 24.44 | 23.95 | 24.37 | 24.21 | -0.16% | 17,648 |
| Feb 10, 2026 | 23.77 | 24.50 | 23.77 | 24.41 | 24.25 | 2.22% | 6,173 |
| Feb 9, 2026 | 23.76 | 23.91 | 23.75 | 23.88 | 23.72 | -0.91% | 3,343 |
| Feb 6, 2026 | 23.90 | 24.16 | 23.86 | 24.10 | 23.94 | 0.84% | 9,307 |
| Feb 5, 2026 | 24.17 | 24.17 | 23.86 | 23.90 | 23.74 | -1.73% | 3,749 |
| Feb 4, 2026 | 24.30 | 24.44 | 24.10 | 24.32 | 24.16 | 2.14% | 14,591 |
| Feb 3, 2026 | 23.88 | 24.50 | 23.79 | 23.81 | 23.65 | 0.46% | 10,957 |
| Feb 2, 2026 | 23.42 | 23.73 | 23.37 | 23.70 | 23.54 | 1.15% | 6,034 |
| Jan 30, 2026 | 23.25 | 23.43 | 23.10 | 23.43 | 23.28 | 0.56% | 18,324 |
| Jan 29, 2026 | 23.49 | 23.49 | 23.25 | 23.30 | 23.15 | -0.81% | 6,858 |
| Jan 28, 2026 | 23.75 | 23.85 | 23.45 | 23.49 | 23.33 | -1.39% | 15,862 |
| Jan 27, 2026 | 24.12 | 24.18 | 23.72 | 23.82 | 23.66 | -1.65% | 25,539 |
| Jan 26, 2026 | 24.02 | 24.23 | 23.95 | 24.22 | 24.06 | 0.87% | 9,496 |
| Jan 23, 2026 | 23.80 | 24.02 | 23.80 | 24.01 | 23.85 | 0.71% | 1,563 |
| Jan 22, 2026 | 24.10 | 24.40 | 23.84 | 23.84 | 23.68 | -0.96% | 10,947 |
| Jan 21, 2026 | 23.48 | 24.15 | 23.48 | 24.07 | 23.91 | 2.34% | 10,355 |
| Jan 20, 2026 | 23.29 | 23.57 | 23.29 | 23.52 | 23.36 | 2.04% | 13,311 |
| Jan 19, 2026 | 23.81 | 23.90 | 23.05 | 23.05 | 22.90 | -3.19% | 4,058 |
| Jan 16, 2026 | 23.68 | 23.91 | 23.68 | 23.81 | 23.65 | 0.29% | 5,532 |
| Jan 15, 2026 | 23.70 | 23.81 | 23.69 | 23.74 | 23.58 | 0.89% | 2,782 |
| Jan 14, 2026 | 23.73 | 23.76 | 23.52 | 23.53 | 23.37 | -1.13% | 6,841 |
| Jan 13, 2026 | 23.68 | 23.80 | 23.28 | 23.80 | 23.64 | 1.23% | 7,818 |
| Jan 12, 2026 | 23.55 | 23.58 | 23.36 | 23.51 | 23.35 | 0.13% | 10,619 |
| Jan 9, 2026 | 22.70 | 23.52 | 22.70 | 23.48 | 23.32 | 4.49% | 184,335 |
| Jan 8, 2026 | 21.88 | 22.77 | 21.64 | 22.47 | 22.32 | 2.60% | 143,593 |
| Jan 7, 2026 | 22.30 | 22.30 | 21.90 | 21.90 | 21.76 | -0.05% | 8,939 |