Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	12.830	13.050	12.800	13.040	12.685	64,932
2024-02-27	12.600	12.880	12.600	12.880	12.529	35,350
2024-02-26	12.660	12.770	12.640	12.660	12.315	30,600
2024-02-23	12.610	12.670	12.450	12.660	12.315	98,598
2024-02-22	12.660	12.730	12.630	12.660	12.315	61,025
2024-02-21	12.820	12.820	12.600	12.660	12.315	48,019
2024-02-20	13.060	13.060	12.840	12.840	12.490	65,579
2024-02-16	13.140	13.210	13.080	13.130	12.772	28,437
2024-02-15	13.020	13.260	13.020	13.210	12.850	98,765
2024-02-14	13.000	13.140	12.900	13.140	12.782	192,217
2024-02-13	12.680	13.000	12.680	12.980	12.626	67,245
2024-02-12	12.700	13.050	12.700	12.860	12.510	88,804
2024-02-09	12.920	12.920	12.670	12.730	12.383	148,555
2024-02-08	12.540	13.250	12.540	12.980	12.626	419,651
2024-02-07	11.480	11.670	11.400	11.670	11.352	134,284
2024-02-06	11.430	11.680	11.400	11.680	11.362	118,157
2024-02-05	11.430	11.450	11.360	11.390	11.080	60,439
2024-02-02	11.330	11.460	11.280	11.430	11.119	80,366
2024-02-01	11.390	11.500	11.290	11.460	11.148	238,861
2024-01-31	11.360	11.450	11.270	11.270	10.963	119,055
2024-01-30	11.410	11.470	11.300	11.420	11.109	40,665
2024-01-29	11.230	11.480	11.190	11.480	11.167	90,723
2024-01-26	11.150	11.240	11.150	11.220	10.914	98,830
2024-01-25	11.130	11.170	11.030	11.170	10.866	148,402
2024-01-24	11.180	11.190	10.970	11.020	10.720	120,744
2024-01-23	11.250	11.270	10.970	11.030	10.730	211,144
2024-01-22	10.950	11.210	10.950	11.180	10.875	180,678
2024-01-19	10.840	11.000	10.790	10.940	10.642	207,841
2024-01-18	10.710	10.880	10.650	10.860	10.564	37,426
2024-01-17	10.970	11.000	10.600	10.640	10.350	111,017
2024-01-16	10.610	10.940	10.540	10.930	10.632	83,841
2024-01-15	10.480	10.690	10.480	10.640	10.350	13,402
2024-01-12	10.520	10.670	10.520	10.650	10.360	40,629
2024-01-11	10.480	10.570	10.450	10.530	10.243	56,987
2024-01-10	10.580	10.580	10.460	10.520	10.233	67,007
2024-01-09	10.690	10.700	10.550	10.570	10.282	188,137
2024-01-08	10.800	10.800	10.720	10.790	10.496	100,324
2024-01-05	10.610	10.740	10.610	10.710	10.418	55,397
2024-01-04	10.800	10.800	10.600	10.670	10.379	50,062
2024-01-03	10.670	10.830	10.590	10.800	10.506	91,883
2024-01-02	10.620	10.770	10.560	10.690	10.399	31,819
2023-12-29	10.590	10.660	10.580	10.620	10.331	40,959
2023-12-28	10.580	10.720	10.580	10.630	10.340	75,953
2023-12-27	10.740	10.740	10.600	10.650	10.360	66,347
2023-12-22	10.770	10.850	10.690	10.710	10.418	59,248
2023-12-21	10.840	10.840	10.730	10.820	10.525	56,014
2023-12-20	11.000	11.070	10.760	10.760	10.467	101,280
2023-12-19	10.880	11.060	10.880	11.060	10.759	311,712
2023-12-18	10.980	11.020	10.930	10.960	10.661	47,590
2023-12-15	11.040	11.060	10.950	11.030	10.730	77,163
2023-12-14	10.990	11.160	10.990	11.070	10.768	91,781
2023-12-13	10.720	10.940	10.710	10.920	10.623	119,759
2023-12-12	10.820	10.850	10.710	10.740	10.447	190,956
2023-12-11	10.950	10.950	10.850	10.880	10.584	67,118
2023-12-08	10.850	11.000	10.850	10.950	10.652	49,330
2023-12-07	10.770	11.000	10.770	10.910	10.579	112,249
2023-12-06	10.730	10.890	10.700	10.790	10.463	57,633
2023-12-05	10.800	10.810	10.600	10.690	10.366	22,831
2023-12-04	10.790	10.890	10.790	10.860	10.531	92,208
2023-12-01	10.980	10.980	10.830	10.890	10.560	51,191

← NewerPage 12 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.