Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	11.850	11.960	11.850	11.940	11.615	106,834
2024-05-23	12.030	12.080	11.750	11.800	11.479	71,866
2024-05-22	12.100	12.150	12.050	12.060	11.731	34,283
2024-05-21	12.090	12.130	12.030	12.080	11.751	59,659
2024-05-17	12.200	12.200	12.080	12.100	11.770	19,760
2024-05-16	12.110	12.180	12.060	12.130	11.800	41,328
2024-05-15	12.420	12.420	11.900	12.050	11.722	192,667
2024-05-14	12.300	12.360	12.300	12.330	11.994	382,923
2024-05-13	12.430	12.500	12.370	12.390	12.053	45,601
2024-05-10	12.500	12.520	12.370	12.380	12.043	69,581
2024-05-09	12.300	12.420	12.300	12.370	12.033	214,048
2024-05-08	12.270	12.480	12.260	12.350	12.014	248,242
2024-05-07	12.620	12.660	12.230	12.370	12.033	211,288
2024-05-06	13.380	13.710	13.380	13.670	13.298	96,537
2024-05-03	13.300	13.370	13.300	13.350	12.986	13,435
2024-05-02	13.120	13.220	12.980	13.190	12.831	12,538
2024-05-01	13.070	13.070	12.960	12.960	12.607	19,792
2024-04-30	13.070	13.090	13.000	13.010	12.656	18,160
2024-04-29	13.220	13.350	13.120	13.130	12.772	68,626
2024-04-26	13.080	13.250	13.080	13.230	12.870	34,154
2024-04-25	13.120	13.240	12.970	13.210	12.850	17,001
2024-04-24	13.300	13.370	13.300	13.350	12.986	15,295
2024-04-23	13.190	13.390	13.190	13.330	12.967	29,089
2024-04-22	13.380	13.380	13.120	13.120	12.763	32,487
2024-04-19	13.020	13.210	13.020	13.210	12.850	41,000
2024-04-18	13.230	13.370	13.160	13.160	12.802	29,983
2024-04-17	13.320	13.380	13.260	13.260	12.899	29,077
2024-04-16	13.170	13.400	13.170	13.390	13.025	15,226
2024-04-15	13.420	13.510	13.240	13.240	12.879	175,449
2024-04-12	13.620	13.630	13.360	13.370	13.006	37,610
2024-04-11	13.780	13.880	13.670	13.760	13.385	41,440
2024-04-10	13.700	13.790	13.680	13.760	13.385	48,838
2024-04-09	13.830	13.910	13.770	13.830	13.453	24,797
2024-04-08	13.910	13.910	13.740	13.760	13.385	30,720
2024-04-05	13.650	13.930	13.650	13.910	13.531	64,460
2024-04-04	14.000	14.090	13.730	13.730	13.356	103,325
2024-04-03	14.390	14.510	13.900	13.960	13.580	120,365
2024-04-02	14.200	14.500	14.130	14.450	14.056	77,896
2024-04-01	14.270	14.370	14.190	14.280	13.891	157,548
2024-03-28	14.260	14.510	14.240	14.370	13.979	88,186
2024-03-27	14.190	14.320	14.100	14.210	13.823	46,302
2024-03-26	14.080	14.130	13.900	14.100	13.716	50,867
2024-03-25	13.690	14.030	13.690	14.030	13.648	85,889
2024-03-22	13.760	13.800	13.620	13.620	13.249	35,294
2024-03-21	13.760	13.780	13.630	13.710	13.337	66,016
2024-03-20	13.480	13.690	13.450	13.690	13.317	84,177
2024-03-19	13.270	13.530	13.270	13.460	13.093	131,581
2024-03-18	13.220	13.440	13.220	13.370	13.006	138,507
2024-03-15	13.070	13.250	13.070	13.140	12.782	54,611
2024-03-14	13.150	13.170	12.890	13.170	12.811	69,083
2024-03-13	13.270	13.400	13.230	13.230	12.870	69,578
2024-03-12	13.200	13.250	13.130	13.230	12.870	90,940
2024-03-11	12.920	13.260	12.920	13.210	12.850	37,683
2024-03-08	12.860	13.040	12.850	12.960	12.607	75,339
2024-03-07	12.950	13.050	12.840	12.970	12.617	49,411
2024-03-06	13.300	13.310	12.860	12.950	12.597	81,515
2024-03-05	13.370	13.530	13.190	13.280	12.918	254,738
2024-03-04	13.180	13.410	13.160	13.370	13.006	137,470
2024-03-01	13.140	13.180	13.060	13.180	12.821	74,108
2024-02-29	13.040	13.220	13.040	13.130	12.772	45,011

← NewerPage 11 of 21 · 1,252 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.