The Home Depot, Inc. (TSX:HD)
Canada · Delayed Price · Currency is CAD 22.42
+0.24 (1.08%)
At close: Dec 17, 2025
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 22.13 | 22.42 | 22.13 | 22.42 | 22.42 | 1.08% | 20,709 |
| Dec 16, 2025 | 22.32 | 22.32 | 22.16 | 22.18 | 22.18 | -1.42% | 4,251 |
| Dec 15, 2025 | 22.60 | 22.74 | 22.36 | 22.50 | 22.50 | -0.13% | 27,996 |
| Dec 12, 2025 | 22.46 | 22.63 | 22.40 | 22.53 | 22.53 | 0.31% | 12,288 |
| Dec 11, 2025 | 22.35 | 22.78 | 22.35 | 22.46 | 22.46 | 1.67% | 30,066 |
| Dec 10, 2025 | 21.74 | 22.12 | 21.64 | 22.09 | 22.09 | 1.75% | 15,921 |
| Dec 9, 2025 | 21.92 | 22.15 | 21.69 | 21.71 | 21.71 | -1.05% | 65,516 |
| Dec 8, 2025 | 22.25 | 22.25 | 21.75 | 21.94 | 21.94 | -1.53% | 47,114 |
| Dec 5, 2025 | 22.05 | 22.36 | 21.96 | 22.28 | 22.28 | 1.09% | 17,964 |
| Dec 4, 2025 | 22.41 | 22.45 | 22.00 | 22.04 | 22.04 | -2.04% | 48,894 |
| Dec 3, 2025 | 22.32 | 22.66 | 22.32 | 22.50 | 22.50 | 1.21% | 22,271 |
| Dec 2, 2025 | 22.35 | 22.35 | 22.10 | 22.23 | 22.23 | -0.98% | 12,585 |
| Dec 1, 2025 | 22.38 | 22.75 | 22.34 | 22.45 | 22.45 | -0.40% | 99,369 |
| Nov 28, 2025 | 22.34 | 22.54 | 22.34 | 22.54 | 22.54 | -0.53% | 6,892 |
| Nov 27, 2025 | 21.80 | 22.68 | 21.70 | 22.66 | 22.66 | 1.21% | 4,175 |
| Nov 26, 2025 | 22.00 | 22.48 | 22.00 | 22.39 | 22.39 | 0.99% | 258,735 |
| Nov 25, 2025 | 21.49 | 22.22 | 21.49 | 22.17 | 22.17 | 4.48% | 40,168 |
| Nov 24, 2025 | 21.71 | 21.71 | 21.19 | 21.22 | 21.22 | -1.85% | 393,408 |
| Nov 21, 2025 | 20.95 | 21.74 | 20.95 | 21.62 | 21.62 | 3.44% | 24,798 |
| Nov 20, 2025 | 21.20 | 21.31 | 20.90 | 20.90 | 20.90 | -0.67% | 24,875 |
| Nov 19, 2025 | 21.40 | 21.40 | 20.88 | 21.04 | 21.04 | -0.47% | 641,897 |
| Nov 18, 2025 | 21.50 | 21.89 | 21.14 | 21.14 | 21.14 | -6.29% | 965,661 |
| Nov 17, 2025 | 22.76 | 22.85 | 22.41 | 22.56 | 22.56 | -1.01% | 16,784 |
| Nov 14, 2025 | 22.82 | 23.00 | 22.68 | 22.79 | 22.79 | -1.43% | 16,885 |
| Nov 13, 2025 | 23.40 | 23.49 | 23.12 | 23.12 | 23.12 | -0.86% | 7,650 |
| Nov 12, 2025 | 23.61 | 23.61 | 23.25 | 23.32 | 23.32 | -1.19% | 16,432 |
| Nov 11, 2025 | 23.48 | 23.68 | 23.41 | 23.60 | 23.60 | 1.24% | 13,388 |
| Nov 10, 2025 | 23.25 | 23.33 | 22.98 | 23.31 | 23.31 | -0.30% | 482,552 |
| Nov 7, 2025 | 23.12 | 23.46 | 23.12 | 23.38 | 23.38 | 0.47% | 20,715 |
| Nov 6, 2025 | 23.57 | 23.57 | 23.20 | 23.27 | 23.27 | -1.65% | 31,632 |
| Nov 5, 2025 | 24.23 | 24.23 | 23.39 | 23.66 | 23.66 | -1.95% | 28,692 |
| Nov 4, 2025 | 23.67 | 24.17 | 23.67 | 24.13 | 24.13 | 1.22% | 26,450 |
| Nov 3, 2025 | 23.78 | 23.84 | 23.55 | 23.84 | 23.84 | -0.63% | 19,329 |
| Oct 31, 2025 | 23.96 | 24.00 | 23.78 | 23.99 | 23.99 | 0.21% | 6,614 |
| Oct 30, 2025 | 23.61 | 24.25 | 23.61 | 23.94 | 23.94 | 0.50% | 15,161 |
| Oct 29, 2025 | 24.25 | 24.25 | 23.69 | 23.82 | 23.82 | -2.22% | 26,481 |
| Oct 28, 2025 | 24.33 | 24.53 | 24.28 | 24.36 | 24.36 | 0.08% | 8,788 |
| Oct 27, 2025 | 24.42 | 24.42 | 24.25 | 24.34 | 24.34 | -0.25% | 10,560 |
| Oct 24, 2025 | 24.48 | 24.53 | 24.36 | 24.40 | 24.40 | 0.41% | 20,676 |
| Oct 23, 2025 | 24.46 | 24.47 | 24.07 | 24.30 | 24.30 | -1.02% | 13,789 |
| Oct 22, 2025 | 24.62 | 24.78 | 24.52 | 24.55 | 24.55 | -0.73% | 56,791 |
| Oct 21, 2025 | 24.40 | 24.82 | 24.40 | 24.73 | 24.73 | 0.61% | 11,091 |
| Oct 20, 2025 | 24.74 | 24.75 | 24.55 | 24.58 | 24.58 | -0.61% | 9,972 |
| Oct 17, 2025 | 24.71 | 24.78 | 24.63 | 24.73 | 24.73 | 0.98% | 11,538 |
| Oct 16, 2025 | 24.71 | 24.71 | 24.26 | 24.49 | 24.49 | -0.16% | 17,436 |
| Oct 15, 2025 | 24.64 | 24.90 | 24.43 | 24.53 | 24.53 | 0.41% | 86,779 |
| Oct 14, 2025 | 23.76 | 24.53 | 23.76 | 24.43 | 24.43 | 2.95% | 160,215 |
| Oct 10, 2025 | 23.90 | 24.00 | 23.67 | 23.73 | 23.73 | -0.50% | 15,790 |
| Oct 9, 2025 | 24.21 | 24.21 | 23.83 | 23.85 | 23.85 | -1.73% | 38,846 |
| Oct 8, 2025 | 24.32 | 24.32 | 24.19 | 24.27 | 24.27 | -0.70% | 20,222 |