Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	10.950	11.130	10.950	11.090	10.754	12,547
2023-03-14	11.270	11.270	11.050	11.120	10.783	29,123
2023-03-13	11.010	11.230	10.830	11.070	10.734	38,491
2023-03-10	11.360	11.360	11.100	11.180	10.841	38,492
2023-03-09	11.900	11.940	11.470	11.470	11.122	23,455
2023-03-08	11.850	11.890	11.770	11.850	11.491	16,472
2023-03-07	12.020	12.020	11.820	11.840	11.481	20,630
2023-03-06	12.100	12.250	12.000	12.020	11.656	22,781
2023-03-03	11.880	12.090	11.810	12.090	11.723	38,819
2023-03-02	11.700	11.850	11.650	11.800	11.442	27,688
2023-03-01	11.900	11.910	11.750	11.750	11.394	20,488
2023-02-28	12.020	12.020	11.900	11.910	11.549	17,111
2023-02-27	11.980	12.120	11.970	11.990	11.626	16,530
2023-02-24	11.940	12.000	11.820	11.990	11.626	27,391
2023-02-23	12.170	12.210	11.920	12.160	11.791	46,495
2023-02-22	12.100	12.260	12.080	12.130	11.762	25,370
2023-02-21	12.430	12.430	12.190	12.200	11.830	32,168
2023-02-17	12.530	12.620	12.450	12.580	12.199	37,638
2023-02-16	12.900	12.910	12.650	12.650	12.266	37,794
2023-02-15	12.740	13.070	12.740	13.070	12.674	32,036
2023-02-14	12.750	12.960	12.720	12.900	12.509	17,948
2023-02-13	12.880	12.940	12.740	12.850	12.460	21,835
2023-02-10	13.050	13.100	12.820	12.940	12.548	78,197
2023-02-09	14.140	14.140	13.140	13.160	12.761	185,061
2023-02-08	13.460	13.500	13.210	13.370	12.965	108,861
2023-02-07	13.090	13.500	13.030	13.370	12.965	47,323
2023-02-06	13.210	13.210	12.990	13.120	12.722	34,524
2023-02-03	13.390	13.500	13.210	13.250	12.848	80,766
2023-02-02	13.190	13.560	13.110	13.560	13.149	182,359
2023-02-01	13.000	13.140	12.780	13.030	12.635	48,049
2023-01-31	12.850	12.980	12.850	12.920	12.528	21,678
2023-01-30	12.980	13.000	12.880	12.880	12.489	35,298
2023-01-27	13.090	13.220	13.060	13.120	12.722	50,414
2023-01-26	12.930	13.100	12.860	13.090	12.693	213,388
2023-01-25	12.580	12.920	12.460	12.890	12.499	49,222
2023-01-24	12.450	12.770	12.450	12.650	12.266	43,546
2023-01-23	12.400	12.650	12.350	12.630	12.247	69,066
2023-01-20	12.050	12.370	11.890	12.370	11.995	74,634
2023-01-19	11.750	11.900	11.640	11.870	11.510	34,236
2023-01-18	12.060	12.100	11.840	11.860	11.500	30,368
2023-01-17	12.060	12.100	11.880	12.000	11.636	54,936
2023-01-16	11.790	12.020	11.790	12.020	11.656	7,125
2023-01-13	11.930	11.930	11.750	11.890	11.529	50,427
2023-01-12	11.750	12.050	11.720	11.970	11.607	103,494
2023-01-11	11.520	11.560	11.380	11.540	11.190	39,647
2023-01-10	11.290	11.460	11.230	11.460	11.113	20,137
2023-01-09	11.300	11.450	11.200	11.330	10.986	33,268
2023-01-06	11.150	11.330	10.920	11.290	10.948	62,274
2023-01-05	11.030	11.090	10.860	11.030	10.696	33,692
2023-01-04	10.800	11.090	10.800	10.990	10.657	45,116
2023-01-03	10.580	10.750	10.530	10.680	10.356	58,889
2022-12-30	10.240	10.410	10.230	10.390	10.075	28,230
2022-12-29	10.260	10.570	10.260	10.480	10.162	25,655
2022-12-28	10.350	10.380	10.090	10.110	9.803	64,646
2022-12-23	10.260	10.560	10.260	10.560	10.240	68,016
2022-12-22	10.280	10.400	10.150	10.370	10.056	94,821
2022-12-21	10.500	10.540	10.370	10.450	10.133	46,624
2022-12-20	10.280	10.520	10.280	10.460	10.143	57,643
2022-12-19	10.750	10.750	10.240	10.260	9.949	103,226
2022-12-16	10.800	10.920	10.640	10.810	10.482	90,215

← NewerPage 16 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.