Skip to content
CBOECA stocks: 125Advancing: 63Declining: 53Currency: CAD
Open Tradzy

Walmart Inc. (ZWMT) Price History

Daily open, high, low, close and volume for Walmart Inc. (ZWMT) from 2025-11-10 to 2026-10-16, newest first.

‹ ZWMT price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 10.90CAD 10.90CAD 10.90CAD 10.900
2026-10-15CAD 11.10CAD 11.10CAD 11.09CAD 10.901,403
2026-10-14CAD 10.71CAD 10.71CAD 10.71CAD 10.71181
2026-10-13CAD 10.54CAD 10.55CAD 10.54CAD 10.40484
2026-10-09CAD 10.21CAD 10.22CAD 10.19CAD 10.276,467
2026-10-08CAD 10.17CAD 10.17CAD 10.17CAD 10.23181
2026-10-07CAD 10.03CAD 10.03CAD 10.03CAD 9.99100
2026-10-06CAD 9.62CAD 9.62CAD 9.62CAD 9.620
2026-10-05CAD 9.62CAD 9.62CAD 9.62CAD 9.620
2026-10-02CAD 9.79CAD 9.79CAD 9.70CAD 9.62723
2026-10-01CAD 9.82CAD 9.82CAD 9.82CAD 9.820
2026-09-30CAD 9.82CAD 9.82CAD 9.82CAD 9.820
2026-09-29CAD 9.82CAD 9.82CAD 9.82CAD 9.820
2026-09-28CAD 9.82CAD 9.82CAD 9.82CAD 9.820
2026-09-25CAD 9.82CAD 9.82CAD 9.82CAD 9.820
2026-09-24CAD 9.82CAD 9.82CAD 9.82CAD 9.820
2026-09-23CAD 9.82CAD 9.82CAD 9.82CAD 9.820
2026-09-22CAD 9.82CAD 9.82CAD 9.82CAD 9.820
2026-09-21CAD 9.82CAD 9.82CAD 9.82CAD 9.820
2026-09-18CAD 9.82CAD 9.82CAD 9.82CAD 9.820
2026-09-17CAD 9.82CAD 9.82CAD 9.82CAD 9.820
2026-09-16CAD 9.82CAD 9.82CAD 9.82CAD 9.820
2026-09-15CAD 9.82CAD 9.82CAD 9.82CAD 9.820
2026-09-14CAD 9.82CAD 9.82CAD 9.82CAD 9.820
2026-09-11CAD 9.82CAD 9.82CAD 9.82CAD 9.820
2026-09-10CAD 9.82CAD 9.82CAD 9.82CAD 9.820
2026-09-09CAD 9.82CAD 9.82CAD 9.82CAD 9.820
2026-09-08CAD 9.89CAD 9.89CAD 9.89CAD 9.82104
2026-09-04CAD 10.02CAD 10.02CAD 10.02CAD 9.92540
2026-09-03CAD 9.82CAD 9.82CAD 9.82CAD 9.820
2026-09-02CAD 9.82CAD 9.82CAD 9.82CAD 9.820
2026-09-01CAD 9.82CAD 9.82CAD 9.82CAD 9.82101
2026-08-31CAD 9.57CAD 9.65CAD 9.57CAD 9.70903
2026-08-28CAD 9.57CAD 9.57CAD 9.57CAD 9.54104
2026-08-27CAD 9.69CAD 9.69CAD 9.69CAD 9.690
2026-08-26CAD 9.69CAD 9.69CAD 9.69CAD 9.691,003
2026-08-25CAD 9.86CAD 9.86CAD 9.86CAD 9.860
2026-08-24CAD 9.65CAD 9.72CAD 9.65CAD 9.862,080
2026-08-21CAD 9.56CAD 9.56CAD 9.50CAD 9.581,315
2026-08-20CAD 9.87CAD 9.87CAD 9.61CAD 10.592,163
2026-08-19CAD 10.66CAD 10.66CAD 10.66CAD 10.660
2026-08-18CAD 10.66CAD 10.66CAD 10.66CAD 10.660
2026-08-17CAD 10.66CAD 10.66CAD 10.66CAD 10.660
2026-08-14CAD 10.64CAD 10.66CAD 10.63CAD 10.66507
2026-08-13CAD 10.36CAD 10.36CAD 10.36CAD 10.360
2026-08-12CAD 10.36CAD 10.36CAD 10.36CAD 10.360
2026-08-11CAD 10.36CAD 10.36CAD 10.36CAD 10.360
2026-08-10CAD 10.36CAD 10.36CAD 10.36CAD 10.360
2026-08-07CAD 10.35CAD 10.35CAD 10.35CAD 10.36100
2026-08-06CAD 10.39CAD 10.39CAD 10.39CAD 10.390
2026-08-05CAD 10.34CAD 10.34CAD 10.33CAD 10.39900
2026-08-04CAD 10.12CAD 10.12CAD 10.12CAD 10.31103
2026-07-31CAD 10.61CAD 10.61CAD 10.61CAD 10.610
2026-07-30CAD 10.61CAD 10.61CAD 10.61CAD 10.610
2026-07-29CAD 10.61CAD 10.61CAD 10.61CAD 10.610
2026-07-28CAD 10.61CAD 10.61CAD 10.61CAD 10.610
2026-07-27CAD 10.61CAD 10.61CAD 10.61CAD 10.610
2026-07-24CAD 10.61CAD 10.61CAD 10.61CAD 10.610
2026-07-23CAD 10.61CAD 10.61CAD 10.61CAD 10.610
2026-07-22CAD 10.61CAD 10.61CAD 10.61CAD 10.610
2026-07-21CAD 10.61CAD 10.61CAD 10.61CAD 10.610
2026-07-20CAD 10.61CAD 10.61CAD 10.61CAD 10.610
2026-07-17CAD 10.60CAD 10.60CAD 10.59CAD 10.611,100
2026-07-16CAD 10.56CAD 10.56CAD 10.56CAD 10.560
2026-07-15CAD 10.56CAD 10.56CAD 10.56CAD 10.560
2026-07-14CAD 10.56CAD 10.56CAD 10.56CAD 10.560
2026-07-13CAD 10.66CAD 10.66CAD 10.66CAD 10.56201
2026-07-10CAD 10.39CAD 10.39CAD 10.39CAD 10.56385
2026-07-09CAD 10.48CAD 10.48CAD 10.48CAD 10.480
2026-07-08CAD 10.48CAD 10.48CAD 10.48CAD 10.48500
2026-07-07CAD 10.79CAD 10.79CAD 10.79CAD 10.790
2026-07-06CAD 10.79CAD 10.79CAD 10.79CAD 10.790
2026-07-03CAD 10.79CAD 10.79CAD 10.79CAD 10.790
2026-07-02CAD 10.79CAD 10.79CAD 10.79CAD 10.790
2026-06-30CAD 10.79CAD 10.79CAD 10.79CAD 10.790
2026-06-29CAD 10.79CAD 10.79CAD 10.79CAD 10.790
2026-06-26CAD 10.79CAD 10.79CAD 10.79CAD 10.790
2026-06-25CAD 10.79CAD 10.79CAD 10.79CAD 10.790
2026-06-24CAD 10.79CAD 10.79CAD 10.79CAD 10.790
2026-06-23CAD 10.79CAD 10.79CAD 10.79CAD 10.790
2026-06-22CAD 10.79CAD 10.79CAD 10.79CAD 10.790
2026-06-19CAD 10.65CAD 10.65CAD 10.65CAD 10.79150
2026-06-18CAD 11.21CAD 11.21CAD 11.21CAD 11.210
2026-06-17CAD 11.21CAD 11.21CAD 11.21CAD 11.210
2026-06-16CAD 11.21CAD 11.21CAD 11.21CAD 11.210
2026-06-15CAD 11.08CAD 11.08CAD 11.08CAD 11.21568
2026-06-12CAD 11.14CAD 11.14CAD 11.14CAD 10.92105
2026-06-11CAD 10.92CAD 10.92CAD 10.92CAD 10.920
2026-06-10CAD 10.92CAD 10.92CAD 10.92CAD 10.920
2026-06-09CAD 10.92CAD 10.92CAD 10.92CAD 10.920
2026-06-08CAD 10.92CAD 10.92CAD 10.92CAD 10.920
2026-06-05CAD 11.02CAD 11.11CAD 11.02CAD 10.92651
2026-06-04CAD 10.93CAD 10.93CAD 10.93CAD 10.92166
2026-06-03CAD 10.77CAD 10.84CAD 10.77CAD 10.86441
2026-06-02CAD 10.59CAD 10.59CAD 10.59CAD 10.501,504
2026-06-01CAD 10.79CAD 10.79CAD 10.79CAD 10.790
2026-05-29CAD 10.89CAD 10.89CAD 10.89CAD 10.79379
2026-05-28CAD 11.00CAD 11.00CAD 11.00CAD 11.04301
2026-05-27CAD 11.02CAD 11.02CAD 11.02CAD 11.020
2026-05-26CAD 11.00CAD 11.00CAD 11.00CAD 11.02182
2026-05-25CAD 12.48CAD 12.48CAD 12.48CAD 12.480
2026-05-22CAD 12.48CAD 12.48CAD 12.48CAD 12.480
2026-05-21CAD 12.48CAD 12.48CAD 12.48CAD 12.480
2026-05-20CAD 12.48CAD 12.48CAD 12.48CAD 12.480
2026-05-19CAD 12.47CAD 12.50CAD 12.47CAD 12.48739
2026-05-15CAD 12.13CAD 12.13CAD 12.13CAD 12.130
2026-05-14CAD 12.13CAD 12.13CAD 12.13CAD 12.130
2026-05-13CAD 12.13CAD 12.13CAD 12.13CAD 12.130
2026-05-12CAD 12.13CAD 12.13CAD 12.13CAD 12.130
2026-05-11CAD 12.13CAD 12.13CAD 12.13CAD 12.130
2026-05-08CAD 12.16CAD 12.16CAD 12.16CAD 12.13100
2026-05-07CAD 12.00CAD 12.07CAD 12.00CAD 12.091,880
2026-05-06CAD 12.09CAD 12.09CAD 12.09CAD 12.090
2026-05-05CAD 12.09CAD 12.09CAD 12.09CAD 12.090
2026-05-04CAD 12.21CAD 12.21CAD 12.21CAD 12.09300
2026-05-01CAD 11.90CAD 11.90CAD 11.90CAD 11.900
2026-04-30CAD 12.16CAD 12.16CAD 12.16CAD 11.90515
2026-04-29CAD 11.88CAD 11.88CAD 11.88CAD 11.880
2026-04-28CAD 11.88CAD 11.88CAD 11.88CAD 11.880
2026-04-27CAD 12.06CAD 12.06CAD 12.06CAD 11.88103
2026-04-24CAD 12.15CAD 12.15CAD 12.12CAD 12.09200
2026-04-23CAD 11.86CAD 11.86CAD 11.86CAD 11.860
2026-04-22CAD 11.86CAD 11.86CAD 11.86CAD 11.860
2026-04-21CAD 11.86CAD 11.86CAD 11.86CAD 11.860
2026-04-20CAD 11.86CAD 11.86CAD 11.86CAD 11.860
2026-04-17CAD 11.62CAD 11.82CAD 11.61CAD 11.86546
2026-04-16CAD 11.58CAD 11.58CAD 11.58CAD 11.580
2026-04-15CAD 11.58CAD 11.58CAD 11.58CAD 11.580
2026-04-14CAD 11.58CAD 11.58CAD 11.58CAD 11.580
2026-04-13CAD 11.74CAD 11.74CAD 11.70CAD 11.582,812
2026-04-10CAD 12.06CAD 12.06CAD 12.06CAD 11.79100
2026-04-09CAD 11.83CAD 11.83CAD 11.83CAD 11.830
2026-04-08CAD 11.41CAD 11.62CAD 11.41CAD 11.83851
2026-04-07CAD 11.81CAD 11.81CAD 11.81CAD 11.810
2026-04-06CAD 11.71CAD 11.71CAD 11.71CAD 11.81116
2026-04-02CAD 11.65CAD 11.65CAD 11.65CAD 11.70100
2026-04-01CAD 11.74CAD 11.74CAD 11.74CAD 11.740
2026-03-31CAD 11.74CAD 11.74CAD 11.74CAD 11.740
2026-03-30CAD 11.74CAD 11.74CAD 11.74CAD 11.740
2026-03-27CAD 11.74CAD 11.74CAD 11.74CAD 11.740
2026-03-26CAD 11.74CAD 11.74CAD 11.74CAD 11.740
2026-03-25CAD 11.74CAD 11.74CAD 11.74CAD 11.740
2026-03-24CAD 11.74CAD 11.74CAD 11.74CAD 11.740
2026-03-23CAD 11.74CAD 11.74CAD 11.74CAD 11.740
2026-03-20CAD 11.74CAD 11.74CAD 11.74CAD 11.740
2026-03-19CAD 11.74CAD 11.74CAD 11.74CAD 11.740
2026-03-18CAD 11.74CAD 11.74CAD 11.74CAD 11.740
2026-03-17CAD 11.74CAD 11.74CAD 11.74CAD 11.740
2026-03-16CAD 11.72CAD 11.72CAD 11.71CAD 11.741,489
2026-03-13CAD 11.51CAD 11.51CAD 11.51CAD 11.510
2026-03-12CAD 11.37CAD 11.37CAD 11.37CAD 11.51150
2026-03-11CAD 11.67CAD 11.67CAD 11.67CAD 11.670
2026-03-10CAD 11.62CAD 11.62CAD 11.62CAD 11.67100
2026-03-09CAD 11.51CAD 11.51CAD 11.51CAD 11.58335
2026-03-06CAD 11.90CAD 11.90CAD 11.90CAD 11.900
2026-03-05CAD 11.90CAD 11.90CAD 11.90CAD 11.900
2026-03-04CAD 11.90CAD 11.90CAD 11.90CAD 11.900
2026-03-03CAD 11.90CAD 11.90CAD 11.90CAD 11.900
2026-03-02CAD 11.96CAD 11.96CAD 11.92CAD 11.901,211
2026-02-27CAD 11.73CAD 11.73CAD 11.73CAD 11.730
2026-02-26CAD 11.73CAD 11.73CAD 11.73CAD 11.730
2026-02-25CAD 11.73CAD 11.73CAD 11.73CAD 11.730
2026-02-24CAD 11.73CAD 11.73CAD 11.73CAD 11.730
2026-02-23CAD 11.76CAD 11.78CAD 11.76CAD 11.731,164
2026-02-20CAD 11.65CAD 11.65CAD 11.65CAD 11.650
2026-02-19CAD 11.79CAD 11.79CAD 11.74CAD 11.65391
2026-02-18CAD 11.99CAD 11.99CAD 11.99CAD 11.831,000
2026-02-17CAD 12.52CAD 12.52CAD 12.50CAD 12.03270
2026-02-13CAD 12.53CAD 12.53CAD 12.53CAD 12.50149
2026-02-12CAD 12.05CAD 12.05CAD 12.05CAD 12.050
2026-02-11CAD 12.05CAD 12.05CAD 12.05CAD 12.050
2026-02-10CAD 12.05CAD 12.05CAD 12.05CAD 12.050
2026-02-09CAD 12.29CAD 12.29CAD 12.29CAD 12.05413
2026-02-06CAD 11.87CAD 11.87CAD 11.87CAD 11.870
2026-02-05CAD 11.95CAD 11.95CAD 11.95CAD 11.87993
2026-02-04CAD 11.85CAD 11.85CAD 11.85CAD 11.850
2026-02-03CAD 11.85CAD 11.85CAD 11.85CAD 11.85100
2026-02-02CAD 11.58CAD 11.58CAD 11.58CAD 11.584,308
2026-01-30CAD 10.88CAD 10.88CAD 10.88CAD 10.880
2026-01-29CAD 10.88CAD 10.88CAD 10.88CAD 10.880
2026-01-28CAD 10.88CAD 10.88CAD 10.88CAD 10.882,603
2026-01-27CAD 11.01CAD 11.01CAD 10.96CAD 10.933,200
2026-01-26CAD 11.06CAD 11.06CAD 11.06CAD 11.060
2026-01-23CAD 11.06CAD 11.06CAD 11.06CAD 11.060
2026-01-22CAD 11.06CAD 11.06CAD 11.06CAD 11.060
2026-01-21CAD 11.06CAD 11.06CAD 11.06CAD 11.060
2026-01-20CAD 11.06CAD 11.06CAD 11.06CAD 11.060
2026-01-19CAD 11.06CAD 11.06CAD 11.06CAD 11.060
2026-01-16CAD 11.06CAD 11.06CAD 11.06CAD 11.060
2026-01-15CAD 11.06CAD 11.06CAD 11.06CAD 11.060
2026-01-14CAD 11.06CAD 11.06CAD 11.06CAD 11.060
2026-01-13CAD 11.06CAD 11.06CAD 11.06CAD 11.06160
2026-01-12CAD 11.10CAD 11.10CAD 11.08CAD 11.082,175
2026-01-09CAD 10.64CAD 10.64CAD 10.64CAD 10.640
2026-01-08CAD 10.64CAD 10.64CAD 10.64CAD 10.640
2026-01-07CAD 10.72CAD 10.72CAD 10.72CAD 10.64237
2026-01-06CAD 10.48CAD 10.48CAD 10.48CAD 10.480
2026-01-05CAD 10.48CAD 10.48CAD 10.48CAD 10.480
2026-01-02CAD 10.48CAD 10.48CAD 10.48CAD 10.480
2025-12-31CAD 10.48CAD 10.48CAD 10.48CAD 10.480
2025-12-30CAD 10.49CAD 10.49CAD 10.49CAD 10.48130
2025-12-29CAD 10.49CAD 10.49CAD 10.49CAD 10.49503
2025-12-24CAD 10.79CAD 10.79CAD 10.79CAD 10.790
2025-12-23CAD 10.79CAD 10.79CAD 10.79CAD 10.790
2025-12-22CAD 10.79CAD 10.79CAD 10.79CAD 10.790
2025-12-19CAD 10.79CAD 10.79CAD 10.79CAD 10.790
2025-12-18CAD 10.79CAD 10.79CAD 10.79CAD 10.79139
2025-12-17CAD 10.91CAD 10.91CAD 10.91CAD 10.910
2025-12-16CAD 10.91CAD 10.91CAD 10.91CAD 10.910
2025-12-15CAD 10.91CAD 10.91CAD 10.91CAD 10.91100
2025-12-12CAD 10.83CAD 10.83CAD 10.83CAD 10.83471
2025-12-11CAD 10.84CAD 10.84CAD 10.84CAD 10.840
2025-12-10CAD 10.84CAD 10.84CAD 10.84CAD 10.840
2025-12-09CAD 10.84CAD 10.84CAD 10.84CAD 10.840
2025-12-08CAD 10.84CAD 10.84CAD 10.84CAD 10.840
2025-12-05CAD 10.84CAD 10.84CAD 10.84CAD 10.84300
2025-12-04CAD 10.73CAD 10.73CAD 10.73CAD 10.73393
2025-12-03CAD 10.02CAD 10.02CAD 10.02CAD 10.020
2025-12-02CAD 10.02CAD 10.02CAD 10.02CAD 10.020
2025-12-01CAD 10.02CAD 10.02CAD 10.02CAD 10.020
2025-11-28CAD 10.02CAD 10.02CAD 10.02CAD 10.020
2025-11-27CAD 10.02CAD 10.02CAD 10.02CAD 10.020
2025-11-26CAD 10.02CAD 10.02CAD 10.02CAD 10.020
2025-11-25CAD 10.02CAD 10.02CAD 10.02CAD 10.02125
2025-11-24CAD 10.00CAD 10.00CAD 10.00CAD 10.000
2025-11-21CAD 10.00CAD 10.00CAD 10.00CAD 10.000
2025-11-20CAD 9.78CAD 10.00CAD 9.78CAD 10.00652
2025-11-19CAD 9.61CAD 9.61CAD 9.61CAD 9.610
2025-11-18CAD 9.61CAD 9.61CAD 9.61CAD 9.610
2025-11-17CAD 9.61CAD 9.61CAD 9.61CAD 9.610
2025-11-14CAD 9.61CAD 9.61CAD 9.61CAD 9.610
2025-11-13CAD 9.61CAD 9.61CAD 9.61CAD 9.610
2025-11-12CAD 9.61CAD 9.61CAD 9.61CAD 9.610
2025-11-11CAD 9.61CAD 9.61CAD 9.61CAD 9.610
2025-11-10CAD 9.61CAD 9.61CAD 9.61CAD 9.61100