Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	10.390	10.620	10.390	10.620	10.378	60,449
2024-08-16	10.420	10.470	10.330	10.450	10.211	37,342
2024-08-15	10.210	10.380	10.200	10.380	10.143	57,465
2024-08-14	10.010	10.100	9.990	10.100	9.869	45,411
2024-08-13	10.000	10.040	9.970	10.010	9.781	41,479
2024-08-12	10.080	10.090	9.990	10.040	9.811	20,932
2024-08-09	10.090	10.090	9.900	10.080	9.850	22,085
2024-08-08	9.910	10.060	9.830	10.020	9.791	213,205
2024-08-07	10.320	10.400	10.020	10.060	9.830	111,186
2024-08-06	10.270	10.710	10.270	10.550	10.309	133,231
2024-08-02	10.680	10.750	10.400	10.480	10.241	79,166
2024-08-01	10.950	10.970	10.820	10.880	10.632	42,409
2024-07-31	10.920	11.080	10.920	10.970	10.720	34,452
2024-07-30	10.760	10.970	10.760	10.970	10.720	22,848
2024-07-29	10.530	10.820	10.530	10.770	10.524	43,406
2024-07-26	10.550	10.570	10.450	10.520	10.280	24,622
2024-07-25	10.480	10.560	10.430	10.440	10.202	48,369
2024-07-24	10.590	10.590	10.470	10.480	10.241	76,535
2024-07-23	10.610	10.610	10.610	10.610	10.368	1,500
2024-07-22	11.080	11.110	10.930	10.990	10.739	42,373
2024-07-19	11.370	11.370	11.160	11.190	10.935	23,943
2024-07-18	11.410	11.460	11.310	11.310	11.052	22,895
2024-07-17	11.420	11.520	11.290	11.370	11.110	22,794
2024-07-16	11.310	11.550	11.300	11.530	11.267	55,092
2024-07-15	11.330	11.390	11.300	11.310	11.052	18,454
2024-07-12	11.290	11.410	11.290	11.370	11.110	30,163
2024-07-11	11.390	11.420	11.280	11.310	11.052	106,577
2024-07-10	11.320	11.360	11.260	11.360	11.101	14,307
2024-07-09	11.430	11.430	11.240	11.370	11.110	20,834
2024-07-08	11.450	11.480	11.340	11.400	11.140	65,339
2024-07-05	11.540	11.540	11.420	11.480	11.218	41,279
2024-07-04	11.880	11.880	11.400	11.600	11.284	12,754
2024-07-03	11.500	11.690	11.480	11.670	11.352	107,650
2024-07-02	11.490	11.490	11.350	11.450	11.138	102,919
2024-06-28	11.910	11.970	11.520	11.610	11.294	81,525
2024-06-27	11.890	11.960	11.890	11.960	11.634	22,159
2024-06-26	11.960	11.970	11.920	11.960	11.634	20,616
2024-06-25	11.960	12.100	11.920	11.970	11.644	27,030
2024-06-24	11.950	12.030	11.930	11.950	11.624	40,750
2024-06-21	11.960	12.000	11.880	11.980	11.654	59,561
2024-06-20	11.720	11.930	11.720	11.930	11.605	59,236
2024-06-19	12.000	12.000	11.650	11.780	11.459	16,484
2024-06-18	11.840	11.890	11.790	11.870	11.547	46,328
2024-06-17	11.800	11.920	11.790	11.870	11.547	51,613
2024-06-14	11.620	11.740	11.620	11.680	11.362	29,991
2024-06-13	11.750	11.830	11.660	11.710	11.391	67,647
2024-06-12	11.900	11.910	11.750	11.830	11.508	19,347
2024-06-11	11.980	12.030	11.780	11.780	11.459	45,499
2024-06-10	11.810	12.010	11.780	12.000	11.673	127,087
2024-06-07	11.840	11.980	11.780	11.900	11.576	244,664
2024-06-06	11.800	11.900	11.800	11.820	11.498	87,176
2024-06-05	12.000	12.000	11.850	11.890	11.566	46,640
2024-06-04	12.010	12.090	11.930	12.090	11.761	18,670
2024-06-03	12.160	12.160	12.000	12.040	11.712	79,571
2024-05-31	11.860	12.160	11.860	12.150	11.819	51,459
2024-05-30	11.880	11.940	11.850	11.920	11.595	17,252
2024-05-29	11.960	11.960	11.800	11.820	11.498	37,564
2024-05-28	11.890	12.020	11.830	11.970	11.644	37,349
2024-05-27	11.940	11.990	11.940	11.940	11.615	5,677
2024-05-24	11.850	11.960	11.850	11.940	11.615	106,834

← NewerPage 10 of 21 · 1,255 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.