Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	9.580	9.700	9.540	9.600	9.309	78,728
2023-09-05	9.600	9.750	9.600	9.620	9.328	93,126
2023-09-01	9.750	9.750	9.550	9.670	9.377	465,615
2023-08-31	9.990	10.010	9.900	9.920	9.619	77,595
2023-08-30	9.990	10.030	9.930	9.990	9.687	43,494
2023-08-29	9.950	10.000	9.930	9.990	9.687	41,056
2023-08-28	9.900	10.020	9.900	9.980	9.677	99,227
2023-08-25	9.810	9.880	9.780	9.880	9.580	133,694
2023-08-24	10.170	10.170	9.770	9.780	9.483	377,913
2023-08-23	10.180	10.220	10.170	10.170	9.862	34,494
2023-08-22	10.190	10.190	10.110	10.180	9.871	21,659
2023-08-21	10.180	10.200	10.120	10.190	9.881	24,233
2023-08-18	10.150	10.250	10.120	10.180	9.871	91,289
2023-08-17	10.310	10.310	10.170	10.170	9.862	45,184
2023-08-16	10.270	10.300	10.210	10.230	9.920	74,329
2023-08-15	10.430	10.440	10.300	10.320	10.007	64,555
2023-08-14	10.550	10.560	10.430	10.510	10.191	35,689
2023-08-11	10.830	10.830	10.540	10.550	10.230	86,896
2023-08-10	10.640	10.950	10.410	10.880	10.550	317,070
2023-08-09	10.580	10.590	10.330	10.360	10.046	147,216
2023-08-08	10.270	10.460	10.220	10.460	10.143	53,927
2023-08-04	10.210	10.330	10.140	10.240	9.930	78,018
2023-08-03	10.200	10.230	10.140	10.140	9.833	50,686
2023-08-02	10.490	10.490	10.220	10.240	9.930	74,583
2023-08-01	10.600	10.630	10.520	10.560	10.240	88,780
2023-07-31	10.300	10.600	10.300	10.530	10.211	887,718
2023-07-28	10.160	10.260	10.150	10.230	9.920	71,367
2023-07-27	10.230	10.290	10.130	10.130	9.823	78,259
2023-07-26	10.170	10.230	10.140	10.190	9.881	42,740
2023-07-25	10.180	10.220	10.110	10.150	9.842	49,744
2023-07-24	10.350	10.430	10.260	10.280	9.968	51,097
2023-07-21	10.230	10.420	10.190	10.350	10.036	69,954
2023-07-20	10.310	10.320	10.210	10.230	9.920	156,623
2023-07-19	10.240	10.430	10.240	10.350	10.036	204,477
2023-07-18	10.160	10.350	10.140	10.210	9.900	177,046
2023-07-17	10.460	10.480	10.130	10.160	9.852	264,539
2023-07-14	10.760	10.760	10.490	10.500	10.182	120,044
2023-07-13	10.710	10.780	10.610	10.750	10.424	90,406
2023-07-12	10.670	10.750	10.630	10.680	10.356	70,087
2023-07-11	10.470	10.630	10.470	10.610	10.288	74,308
2023-07-10	10.460	10.520	10.420	10.460	10.143	145,290
2023-07-07	10.450	10.650	10.450	10.520	10.201	47,272
2023-07-06	10.540	10.550	10.430	10.550	10.230	100,760
2023-07-05	10.700	10.720	10.600	10.670	10.346	74,615
2023-07-04	10.680	10.880	10.650	10.750	10.424	13,855
2023-06-30	10.620	10.640	10.530	10.600	10.279	65,068
2023-06-29	10.440	10.580	10.370	10.560	10.240	145,689
2023-06-28	10.590	10.600	10.510	10.540	10.220	133,301
2023-06-27	10.540	10.630	10.520	10.590	10.269	32,705
2023-06-26	10.440	10.620	10.440	10.530	10.211	26,063
2023-06-23	10.460	10.500	10.410	10.450	10.133	82,352
2023-06-22	10.530	10.580	10.470	10.520	10.201	62,156
2023-06-21	10.680	10.680	10.470	10.530	10.211	66,182
2023-06-20	10.400	10.890	10.400	10.680	10.356	63,485
2023-06-19	10.900	10.900	10.810	10.850	10.521	10,867
2023-06-16	10.990	10.990	10.800	10.860	10.531	149,914
2023-06-15	10.950	11.100	10.900	11.040	10.705	60,557
2023-06-14	11.190	11.220	10.950	10.970	10.637	118,820
2023-06-13	11.160	11.200	11.130	11.130	10.793	56,457
2023-06-12	10.990	11.080	10.910	11.060	10.725	41,025

← NewerPage 14 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.