Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	11.120	11.120	10.810	10.870	10.540	47,724
2022-12-14	11.380	11.450	11.110	11.350	11.006	20,442
2022-12-13	11.630	11.640	11.250	11.360	11.016	47,752
2022-12-12	11.190	11.330	11.120	11.300	10.957	33,416
2022-12-09	11.110	11.380	11.020	11.220	10.880	39,002
2022-12-08	11.170	11.200	11.000	11.100	10.763	32,911
2022-12-07	11.160	11.160	10.990	11.080	10.744	238,813
2022-12-06	11.520	11.520	11.040	11.080	10.744	137,981
2022-12-05	11.830	11.880	11.480	11.510	11.161	19,178
2022-12-02	11.730	11.950	11.660	11.900	11.539	24,753
2022-12-01	11.790	11.840	11.590	11.830	11.471	30,306
2022-11-30	11.340	11.730	11.270	11.700	11.345	33,163
2022-11-29	11.510	11.550	11.290	11.330	10.986	36,385
2022-11-28	11.820	11.850	11.460	11.510	11.161	38,599
2022-11-25	11.900	11.980	11.800	11.950	11.588	23,562
2022-11-24	12.100	12.100	11.750	12.000	11.636	9,755
2022-11-23	11.540	11.930	11.540	11.900	11.539	41,227
2022-11-22	11.720	11.720	11.390	11.590	11.239	29,555
2022-11-21	12.050	12.100	11.580	11.740	11.384	96,167
2022-11-18	11.200	11.200	10.950	11.020	10.686	22,349
2022-11-17	11.130	11.130	10.900	10.980	10.647	36,838
2022-11-16	11.460	11.460	11.260	11.310	10.967	18,309
2022-11-15	11.530	11.650	11.260	11.460	11.113	46,824
2022-11-14	11.480	11.580	11.300	11.300	10.957	65,285
2022-11-11	11.000	11.480	10.970	11.430	11.083	182,557
2022-11-10	10.800	10.890	10.520	10.880	10.550	177,953
2022-11-09	10.950	10.960	10.360	10.450	10.133	296,646
2022-11-08	12.180	12.260	11.800	12.040	11.675	70,548
2022-11-07	12.240	12.240	11.920	12.110	11.743	33,058
2022-11-04	12.150	12.160	11.810	11.990	11.626	28,191
2022-11-03	12.130	12.130	11.880	11.950	11.588	16,559
2022-11-02	12.700	12.710	12.280	12.280	11.908	16,883
2022-11-01	12.940	13.060	12.720	12.720	12.334	20,710
2022-10-31	12.740	12.860	12.600	12.790	12.402	19,180
2022-10-28	12.430	12.750	12.430	12.750	12.363	39,372
2022-10-27	12.770	12.840	12.540	12.540	12.160	24,652
2022-10-26	12.460	12.920	12.460	12.620	12.237	65,974
2022-10-25	12.340	12.600	12.280	12.580	12.199	205,102
2022-10-24	12.340	12.380	12.080	12.240	11.869	21,605
2022-10-21	11.780	12.350	11.780	12.260	11.888	55,566
2022-10-20	11.900	12.120	11.810	11.870	11.510	12,371
2022-10-19	12.030	12.200	11.860	11.930	11.568	39,368
2022-10-18	12.030	12.050	11.770	11.860	11.500	32,644
2022-10-17	11.670	11.780	11.660	11.730	11.374	213,920
2022-10-14	11.700	11.700	11.380	11.410	11.064	29,708
2022-10-13	11.070	11.670	10.920	11.640	11.287	17,643
2022-10-12	11.200	11.310	11.120	11.250	10.909	43,607
2022-10-11	11.480	11.480	11.160	11.210	10.870	30,080
2022-10-07	11.800	11.880	11.620	11.710	11.355	25,088
2022-10-06	12.020	12.190	12.010	12.010	11.646	27,623
2022-10-05	12.070	12.180	11.890	12.150	11.782	23,028
2022-10-04	11.940	12.220	11.860	12.220	11.849	38,074
2022-10-03	11.580	11.760	11.480	11.690	11.336	20,409
2022-09-30	11.680	11.730	11.390	11.390	11.045	24,981
2022-09-29	11.990	11.990	11.610	11.760	11.403	18,157
2022-09-28	11.540	12.000	11.530	11.980	11.617	89,253
2022-09-27	12.000	12.000	11.480	11.560	11.210	41,168
2022-09-26	11.950	12.090	11.820	11.850	11.491	46,332
2022-09-23	12.070	12.120	11.830	12.000	11.636	50,329
2022-09-22	12.610	12.610	12.300	12.310	11.937	32,100

← NewerPage 17 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.