Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	11.000	11.020	10.870	10.950	10.618	88,278
2023-11-29	10.880	10.970	10.770	10.890	10.560	68,161
2023-11-28	11.150	11.150	10.890	10.910	10.579	68,568
2023-11-27	11.220	11.230	11.180	11.210	10.870	17,153
2023-11-24	11.220	11.370	11.220	11.290	10.948	49,721
2023-11-23	11.230	11.340	11.220	11.250	10.909	6,620
2023-11-22	11.160	11.270	11.160	11.220	10.880	68,891
2023-11-21	11.130	11.180	11.090	11.110	10.773	119,879
2023-11-20	11.040	11.270	11.040	11.200	10.860	129,435
2023-11-17	11.220	11.240	11.070	11.090	10.754	104,692
2023-11-16	11.090	11.230	11.040	11.230	10.890	32,230
2023-11-15	10.990	11.150	10.940	11.090	10.754	163,097
2023-11-14	10.610	11.200	10.610	10.880	10.550	517,541
2023-11-13	10.470	10.580	10.330	10.510	10.191	69,700
2023-11-10	10.640	10.640	10.270	10.420	10.104	60,044
2023-11-09	10.360	10.760	10.010	10.670	10.346	310,584
2023-11-08	9.900	10.020	9.900	9.990	9.687	191,643
2023-11-07	9.890	9.990	9.890	9.990	9.687	33,455
2023-11-06	10.090	10.110	9.880	9.930	9.629	39,867
2023-11-03	9.910	10.140	9.910	10.050	9.745	35,376
2023-11-02	9.690	9.840	9.690	9.820	9.522	125,307
2023-11-01	9.650	9.650	9.480	9.570	9.280	86,373
2023-10-31	9.510	9.640	9.500	9.630	9.338	40,380
2023-10-30	9.420	9.550	9.400	9.530	9.241	330,787
2023-10-27	9.400	9.540	9.370	9.380	9.096	32,710
2023-10-26	9.430	9.510	9.390	9.430	9.144	22,814
2023-10-25	9.680	9.700	9.520	9.530	9.241	151,881
2023-10-24	9.880	9.880	9.680	9.760	9.464	38,931
2023-10-23	9.670	9.910	9.560	9.830	9.532	141,903
2023-10-20	9.760	9.850	9.760	9.780	9.483	67,815
2023-10-19	10.030	10.080	9.830	9.850	9.551	60,064
2023-10-18	10.110	10.160	10.000	10.010	9.707	26,913
2023-10-17	10.110	10.200	10.110	10.200	9.891	20,910
2023-10-16	9.990	10.150	9.990	10.130	9.823	58,542
2023-10-13	9.930	9.980	9.870	9.970	9.668	9,191
2023-10-12	10.010	10.020	9.880	9.980	9.677	25,148
2023-10-11	10.060	10.110	9.970	10.020	9.716	34,655
2023-10-10	10.000	10.070	9.970	10.040	9.736	70,039
2023-10-06	9.630	9.870	9.520	9.800	9.503	68,626
2023-10-05	9.370	9.560	9.340	9.560	9.270	85,230
2023-10-04	9.400	9.410	9.320	9.390	9.105	71,448
2023-10-03	9.650	9.670	9.400	9.400	9.115	52,963
2023-10-02	9.590	9.680	9.550	9.680	9.387	24,616
2023-09-29	9.560	9.620	9.530	9.590	9.299	55,575
2023-09-28	9.470	9.550	9.440	9.490	9.202	52,234
2023-09-27	9.520	9.530	9.380	9.440	9.154	92,294
2023-09-26	9.540	9.550	9.440	9.490	9.202	64,261
2023-09-25	9.680	9.680	9.550	9.610	9.319	77,611
2023-09-22	9.840	9.840	9.620	9.630	9.338	62,806
2023-09-21	9.730	9.900	9.710	9.800	9.503	79,093
2023-09-20	9.690	9.820	9.680	9.760	9.464	108,034
2023-09-19	9.950	9.950	9.680	9.700	9.406	105,593
2023-09-18	10.110	10.150	10.060	10.070	9.765	37,507
2023-09-15	10.070	10.200	10.030	10.120	9.813	143,371
2023-09-14	9.920	10.030	9.840	9.980	9.677	199,365
2023-09-13	9.920	9.940	9.840	9.880	9.580	122,984
2023-09-12	9.860	10.020	9.800	9.900	9.600	339,023
2023-09-11	9.710	9.930	9.620	9.780	9.483	258,765
2023-09-08	9.540	9.670	9.500	9.670	9.377	60,212
2023-09-07	9.600	9.600	9.450	9.530	9.241	119,852

← NewerPage 13 of 21 · 1,256 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.