Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	12.610	12.610	12.300	12.310	11.937	32,100
2022-09-21	12.900	12.910	12.580	12.620	12.237	63,943
2022-09-20	12.960	13.070	12.900	12.980	12.586	359,826
2022-09-19	13.000	13.130	12.940	13.120	12.722	32,785
2022-09-16	13.080	13.150	12.880	13.060	12.664	17,868
2022-09-15	13.580	13.800	13.360	13.370	12.965	15,110
2022-09-14	13.310	13.580	13.250	13.580	13.168	22,597
2022-09-13	13.660	13.690	13.420	13.450	13.042	30,039
2022-09-12	14.070	14.120	13.910	14.030	13.605	31,505
2022-09-09	13.720	13.920	13.720	13.880	13.459	33,242
2022-09-08	13.450	13.590	13.390	13.560	13.149	15,295
2022-09-07	13.370	13.610	13.370	13.590	13.178	9,939
2022-09-06	13.520	13.520	13.110	13.290	12.887	12,190
2022-09-02	13.730	13.730	13.370	13.380	12.974	15,468
2022-09-01	13.520	13.590	13.300	13.590	13.178	30,496
2022-08-31	13.580	13.650	13.550	13.600	13.188	47,366
2022-08-30	13.840	13.840	13.460	13.550	13.139	23,038
2022-08-29	13.600	13.790	13.600	13.730	13.314	21,371
2022-08-26	14.260	14.260	13.720	13.780	13.362	41,138
2022-08-25	14.110	14.210	14.030	14.180	13.750	38,451
2022-08-24	13.800	14.150	13.790	14.060	13.634	17,563
2022-08-23	14.000	14.020	13.850	13.850	13.430	32,052
2022-08-22	14.160	14.200	13.950	13.950	13.527	55,097
2022-08-19	14.700	14.700	14.400	14.470	14.031	44,379
2022-08-18	14.810	14.870	14.700	14.810	14.361	22,234
2022-08-17	14.990	15.000	14.800	14.800	14.351	51,949
2022-08-16	15.110	15.250	14.940	15.100	14.642	54,425
2022-08-15	14.650	15.170	14.640	15.020	14.565	90,049
2022-08-12	14.400	14.700	14.400	14.700	14.254	66,097
2022-08-11	14.790	14.880	14.180	14.220	13.789	198,722
2022-08-10	13.560	13.600	13.290	13.590	13.178	98,182
2022-08-09	13.280	13.280	12.940	13.080	12.683	24,836
2022-08-08	13.140	13.420	13.060	13.210	12.809	63,431
2022-08-05	12.930	13.000	12.740	12.910	12.519	27,811
2022-08-04	13.200	13.200	13.000	13.090	12.693	45,657
2022-08-03	12.810	13.250	12.810	13.200	12.800	72,707
2022-08-02	12.860	12.860	12.670	12.670	12.286	32,330
2022-07-29	12.740	12.830	12.500	12.790	12.402	60,545
2022-07-28	12.530	12.700	12.410	12.700	12.315	30,975
2022-07-27	12.250	12.530	12.220	12.510	12.131	31,075
2022-07-26	12.380	12.380	12.020	12.050	11.685	15,371
2022-07-25	12.300	12.490	12.300	12.380	12.005	8,856
2022-07-22	12.410	12.600	12.350	12.410	12.034	29,092
2022-07-21	12.400	12.600	12.330	12.600	12.218	23,196
2022-07-20	12.070	12.580	12.070	12.500	12.121	150,221
2022-07-19	11.700	12.070	11.700	12.050	11.685	23,385
2022-07-18	11.640	11.730	11.530	11.590	11.239	23,748
2022-07-15	11.190	11.520	11.190	11.450	11.103	22,994
2022-07-14	11.120	11.120	10.890	11.120	10.783	34,990
2022-07-13	11.170	11.280	11.020	11.280	10.938	31,508
2022-07-12	11.340	11.490	11.290	11.350	11.006	42,567
2022-07-11	11.450	11.500	11.300	11.340	10.996	22,450
2022-07-08	11.780	11.780	11.540	11.610	11.258	25,461
2022-07-07	11.750	11.810	11.620	11.800	11.442	60,851
2022-07-06	11.820	11.850	11.570	11.610	11.258	28,709
2022-07-05	11.350	11.730	11.170	11.730	11.374	24,420
2022-07-04	11.780	11.850	11.480	11.820	11.462	5,120
2022-06-30	11.470	11.540	11.200	11.410	11.064	45,532
2022-06-29	11.660	12.110	11.450	11.590	11.239	21,882
2022-06-28	12.110	12.120	11.580	11.580	11.229	102,267

← NewerPage 18 of 21 · 1,257 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.