Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	11.030	11.030	10.870	10.930	10.599	42,053
2023-06-08	10.990	10.990	10.860	10.990	10.657	338,950
2023-06-07	11.020	11.050	10.920	10.980	10.647	285,203
2023-06-06	10.810	11.000	10.810	10.960	10.628	38,704
2023-06-05	10.860	10.900	10.650	10.820	10.492	80,473
2023-06-02	10.620	10.850	10.620	10.790	10.463	80,782
2023-06-01	10.480	10.590	10.370	10.530	10.211	69,534
2023-05-31	10.430	10.470	10.370	10.460	10.143	35,235
2023-05-30	10.540	10.580	10.340	10.430	10.114	157,796
2023-05-29	10.660	10.760	10.400	10.740	10.414	25,168
2023-05-26	10.550	10.600	10.490	10.510	10.191	88,085
2023-05-25	10.620	10.640	10.450	10.470	10.153	113,478
2023-05-24	10.620	10.640	10.520	10.590	10.269	126,236
2023-05-23	10.850	10.950	10.690	10.690	10.366	105,083
2023-05-19	11.110	11.110	10.850	10.870	10.540	121,679
2023-05-18	11.020	11.210	11.020	11.160	10.822	314,978
2023-05-17	10.850	11.070	10.850	11.040	10.705	36,223
2023-05-16	10.990	10.990	10.810	10.810	10.482	56,585
2023-05-15	10.910	11.050	10.800	11.050	10.715	142,769
2023-05-12	11.020	11.100	10.880	10.930	10.599	152,699
2023-05-11	11.310	11.310	10.930	10.990	10.657	443,905
2023-05-10	12.320	12.320	11.920	12.050	11.685	94,740
2023-05-09	12.290	12.290	12.170	12.180	11.811	32,167
2023-05-08	12.060	12.360	12.060	12.250	11.879	38,613
2023-05-05	11.690	11.990	11.690	11.990	11.626	58,031
2023-05-04	11.900	11.900	11.510	11.620	11.268	68,574
2023-05-03	12.000	12.200	12.000	12.010	11.646	16,075
2023-05-02	12.080	12.080	11.880	12.000	11.636	34,336
2023-05-01	12.240	12.240	12.140	12.200	11.830	24,837
2023-04-28	11.890	12.220	11.890	12.220	11.849	104,730
2023-04-27	11.550	11.930	11.550	11.930	11.568	56,036
2023-04-26	11.700	11.720	11.510	11.540	11.190	31,835
2023-04-25	11.880	11.880	11.700	11.700	11.345	11,044
2023-04-24	11.980	12.010	11.790	11.890	11.529	20,311
2023-04-21	11.690	11.910	11.690	11.910	11.549	45,191
2023-04-20	11.690	11.760	11.620	11.710	11.355	46,116
2023-04-19	11.850	11.850	11.740	11.770	11.413	29,911
2023-04-18	12.000	12.050	11.870	12.050	11.685	12,996
2023-04-17	11.920	11.970	11.850	11.970	11.607	12,864
2023-04-14	11.950	12.000	11.800	11.900	11.539	37,330
2023-04-13	11.770	12.060	11.760	12.060	11.694	34,553
2023-04-12	12.050	12.150	11.670	11.680	11.326	51,312
2023-04-11	12.090	12.130	11.970	12.000	11.636	28,948
2023-04-10	11.830	12.030	11.830	12.030	11.665	19,304
2023-04-06	11.830	11.980	11.760	11.940	11.578	21,006
2023-04-05	11.910	11.960	11.800	11.910	11.549	28,395
2023-04-04	12.000	12.000	11.800	11.900	11.539	19,952
2023-04-03	12.000	12.000	11.850	11.890	11.529	65,917
2023-03-31	11.800	11.960	11.760	11.960	11.597	48,372
2023-03-30	11.740	11.780	11.660	11.700	11.345	27,279
2023-03-29	11.430	11.560	11.400	11.550	11.200	19,913
2023-03-28	11.450	11.450	11.300	11.330	10.986	24,245
2023-03-27	11.360	11.440	11.310	11.420	11.074	28,894
2023-03-24	11.360	11.360	11.140	11.210	10.870	51,501
2023-03-23	11.310	11.580	11.310	11.450	11.103	107,053
2023-03-22	11.640	11.670	11.350	11.350	11.006	18,558
2023-03-21	11.330	11.540	11.330	11.540	11.190	82,460
2023-03-20	11.180	11.310	11.160	11.250	10.909	85,122
2023-03-17	11.270	11.270	11.100	11.160	10.822	14,525
2023-03-16	10.980	11.290	10.980	11.260	10.919	29,255

← NewerPage 15 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.