Walt Disney CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.360	12.500	12.240	12.240	12.240	6,300
2026-10-15	12.380	12.380	12.290	12.290	12.290	3,500
2026-10-14	12.050	12.070	12.050	12.070	12.070	1,100
2026-10-13	12.210	12.210	12.210	12.210	12.210	549
2026-10-09	11.990	11.990	11.990	11.990	11.990	400
2026-10-08	11.890	11.890	11.890	11.890	11.890	1,000
2026-10-07	11.470	11.670	11.470	11.650	11.650	4,000
2026-10-06	11.510	11.550	11.510	11.550	11.550	1,300
2026-10-05	11.400	11.530	11.390	11.530	11.530	1,200
2026-10-02	11.350	11.350	11.350	11.350	11.350	1,500
2026-10-01	11.460	11.460	11.330	11.330	11.330	3,100
2026-09-29	11.720	11.730	11.720	11.730	11.730	300
2026-09-28	11.810	11.810	11.700	11.700	11.700	1,300
2026-09-24	11.680	11.720	11.680	11.720	11.720	378
2026-09-23	11.480	11.600	11.480	11.600	11.600	1,405
2026-09-22	11.650	11.660	11.530	11.570	11.570	11,273
2026-09-21	11.640	11.640	11.640	11.640	11.640	100
2026-09-18	11.650	11.650	11.510	11.510	11.510	1,158
2026-09-17	11.760	11.760	11.760	11.760	11.760	200
2026-09-16	11.960	12.030	11.960	12.030	12.030	1,800
2026-09-15	11.990	11.990	11.810	11.810	11.810	1,400
2026-09-14	12.120	12.130	12.120	12.130	12.130	200
2026-09-11	11.930	11.940	11.840	11.870	11.870	1,861
2026-09-10	11.610	11.690	11.610	11.690	11.690	500
2026-09-09	11.620	11.620	11.620	11.620	11.620	1,070
2026-09-08	11.600	11.600	11.600	11.600	11.600	109
2026-09-04	11.820	11.820	11.740	11.740	11.740	1,000
2026-09-03	12.010	12.020	12.010	12.020	12.020	300
2026-09-02	12.090	12.120	12.090	12.120	12.120	1,200
2026-09-01	12.000	12.000	12.000	12.000	12.000	300
2026-08-31	12.000	12.030	11.970	12.030	12.030	2,600
2026-08-28	12.000	12.020	12.000	12.020	12.020	1,300
2026-08-27	12.010	12.010	12.010	12.010	12.010	100
2026-08-26	12.370	12.370	12.230	12.240	12.240	3,000
2026-08-25	12.380	12.420	12.380	12.400	12.400	800
2026-08-24	12.170	12.380	12.170	12.290	12.290	1,700
2026-08-21	11.960	11.960	11.960	11.960	11.960	100
2026-08-20	12.100	12.100	11.970	12.000	12.000	4,400
2026-08-19	11.880	11.880	11.880	11.880	11.880	300
2026-08-18	11.570	11.710	11.570	11.690	11.690	1,200
2026-08-14	11.790	11.940	11.790	11.940	11.940	9,800
2026-08-13	11.660	11.700	11.660	11.700	11.700	2,975
2026-08-12	11.530	11.560	11.490	11.560	11.560	8,205
2026-08-11	11.580	11.580	11.500	11.540	11.540	7,000
2026-08-10	11.520	11.520	11.520	11.520	11.520	300
2026-08-07	11.640	11.740	11.640	11.720	11.720	5,100
2026-08-06	11.550	11.650	11.500	11.650	11.650	4,900
2026-08-05	11.200	11.380	11.200	11.380	11.380	7,150
2026-08-04	10.970	11.010	10.900	10.990	10.990	13,150
2026-07-31	10.720	10.770	10.720	10.770	10.770	2,173
2026-07-30	10.710	10.740	10.580	10.740	10.740	3,276
2026-07-29	11.080	11.080	11.040	11.040	11.040	1,500
2026-07-28	10.930	11.060	10.930	11.050	11.050	3,400
2026-07-27	10.800	10.830	10.800	10.830	10.830	200
2026-07-24	10.550	10.740	10.530	10.600	10.600	25,470
2026-07-23	10.400	10.440	10.350	10.420	10.420	11,800
2026-07-22	10.930	10.930	10.930	10.930	10.930	441
2026-07-21	10.930	10.930	10.930	10.930	10.930	1,850
2026-07-20	10.930	10.930	10.930	10.930	10.930	1,100
2026-07-17	11.100	11.100	10.880	10.930	10.930	19,615

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0849 USD
2025-12-15	0.0852 USD
2025-06-24	0.0569 USD
2024-12-16	0.0581 USD
2024-07-05	0.0527 USD
2023-12-08	0.0346 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.